Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 252.76500000 252.86500000 0.00100000 3.00000000 100.00000000 0.00100000 0.37549898 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516160 2018.03.08 13:36 251.92000000 251.95000000 251.92000000 251.96000000 251.95000000 0.00000000 25 1520516220 2018.03.08 13:37 251.95000000 251.94000000 251.94000000 251.97000000 251.94904762 0.00000000 14 1520516280 2018.03.08 13:38 251.93000000 251.88000000 251.87000000 251.93000000 251.94247166 0.00000000 29 1520516340 2018.03.08 13:39 251.87000000 251.86000000 251.85000000 251.88000000 251.93461721 0.00000000 14 1520516400 2018.03.08 13:40 251.85000000 251.92000000 251.85000000 251.93000000 251.93322510 0.00000000 44 1520516460 2018.03.08 13:41 251.92000000 251.92000000 251.91000000 251.94000000 251.93196556 0.00000000 15 1520516520 2018.03.08 13:42 251.91000000 251.90000000 251.88000000 251.92000000 251.92892122 0.00000000 23 1520516580 2018.03.08 13:43 251.91000000 251.88000000 251.86000000 251.91000000 251.92426206 0.00000000 30 1520516640 2018.03.08 13:44 251.87000000 251.91000000 251.87000000 251.91000000 251.92290377 0.00000000 13 1520516700 2018.03.08 13:45 251.92000000 251.93000000 251.92000000 251.94000000 251.92357960 0.00000000 14 1520516760 2018.03.08 13:46 251.93000000 251.90000000 251.90000000 251.95000000 251.92133392 0.00000000 21 1520516820 2018.03.08 13:47 251.90000000 251.95000000 251.90000000 252.00000000 251.92406403 0.00000000 45 1520516880 2018.03.08 13:48 251.95000000 251.94000000 251.93000000 251.97000000 251.92558174 0.00000000 23 1520516940 2018.03.08 13:49 251.95000000 251.97000000 251.95000000 251.97000000 251.92981205 0.00000000 11 1520517000 2018.03.08 13:50 251.96000000 251.97000000 251.96000000 251.98000000 251.93363947 0.00000000 6 1520517060 2018.03.08 13:51 251.98000000 251.99000000 251.96000000 251.99000000 251.93900714 0.00000000 27 1520517120 2018.03.08 13:52 251.98000000 251.96000000 251.95000000 251.98000000 251.94100646 0.00000000 13 1520517180 2018.03.08 13:53 251.96000000 251.98000000 251.96000000 252.00000000 251.94472013 0.00000000 16 1520517240 2018.03.08 13:54 251.98000000 252.00000000 251.91000000 252.00000000 251.94998488 0.00000000 43 1520517300 2018.03.08 13:55 251.99000000 251.95000000 251.95000000 251.99000000 251.94998632 0.04049185 30 1520517360 2018.03.08 13:56 251.95000000 251.93000000 251.93000000 251.95000000 251.94808286 0.04002908 19 1520517420 2018.03.08 13:57 251.94000000 251.88000000 251.88000000 251.94000000 251.94159878 0.04063661 40 1520517480 2018.03.08 13:58 251.88000000 251.88000000 251.87000000 251.89000000 251.93573223 0.03951448 19 1520517540 2018.03.08 13:59 251.87000000 251.85000000 251.84000000 251.88000000 251.92756726 0.04029083 29 1520517600 2018.03.08 14:00 251.85000000 251.85000000 251.85000000 251.86000000 251.92017990 0.04435667 21 1520517660 2018.03.08 14:01 251.86000000 251.85000000 251.83000000 251.86000000 251.91349610 0.04798779 11 1520517720 2018.03.08 14:02 251.84000000 251.83000000 251.80000000 251.86000000 251.90554409 0.05299975 32 1520517780 2018.03.08 14:03 251.84000000 251.85000000 251.83000000 251.87000000 251.90025418 0.05563866 20 1520517840 2018.03.08 14:04 251.85000000 251.84000000 251.84000000 251.86000000 251.89451568 0.05894580 19 1520517900 2018.03.08 14:05 251.83200000 251.79000000 251.79000000 251.84000000 251.88456181 0.06576738 22 1520517960 2018.03.08 14:06 251.78000000 251.74000000 251.71000000 251.79000000 251.87079402 0.07728512 48 1520518020 2018.03.08 14:07 251.75000000 251.75000000 251.73000000 251.76000000 251.85928982 0.08344528 22 1520518080 2018.03.08 14:08 251.76000000 251.75000000 251.72100000 251.76000000 251.84888127 0.08822978 28 1520518140 2018.03.08 14:09 251.75000000 251.75000000 251.74000000 251.76000000 251.83946401 0.08953720 9 1520518200 2018.03.08 14:10 251.75000000 251.79000000 251.74000000 251.79000000 251.83475315 0.08664670 14 1520518260 2018.03.08 14:11 251.80000000 251.78000000 251.78000000 251.80200000 251.82953856 0.08147804 18 1520518320 2018.03.08 14:12 251.78000000 251.75000000 251.75000000 251.78000000 251.82196346 0.07944986 30 1520518380 2018.03.08 14:13 251.75000000 251.82000000 251.75000000 251.83000000 251.82177647 0.07118495 41 1520518440 2018.03.08 14:14 251.82000000 251.77000000 251.75000000 251.83000000 251.81684537 0.06016603 33 1520518500 2018.03.08 14:15 251.76000000 251.75000000 251.74000000 251.77000000 251.81047915 0.05394654 25 1520518560 2018.03.08 14:16 251.75000000 251.77000000 251.74000000 251.78000000 251.80662399 0.04719514 19 1520518620 2018.03.08 14:17 251.77000000 251.83000000 251.77000000 251.83000000 251.80885028 0.04496863 20 1520518680 2018.03.08 14:18 251.82000000 251.79000000 251.78000000 251.82000000 251.80705501 0.04171718 15 1520518740 2018.03.08 14:19 251.79000000 251.77000000 251.77000000 251.81000000 251.80352596 0.04019826 17 1520518800 2018.03.08 14:20 251.77000000 251.77000000 251.77000000 251.80000000 251.80033301 0.03832453 17 1520518860 2018.03.08 14:21 251.77000000 251.77000000 251.77000000 251.79000000 251.79744416 0.03605043 13 1520518920 2018.03.08 14:22 251.78000000 251.81000000 251.73600000 251.81000000 251.79863995 0.03595675 26 1520518980 2018.03.08 14:23 251.80000000 251.90000000 251.80000000 251.91000000 251.80829329 0.04517600 69 1520519040 2018.03.08 14:24 251.89000000 251.87000000 251.87000000 251.91000000 251.81417012 0.04977505 23 1520519100 2018.03.08 14:25 251.86000000 251.84000000 251.84000000 251.86000000 251.81663011 0.05112781 20 1520519160 2018.03.08 14:26 251.85000000 251.85000000 251.83000000 251.86000000 251.81980819 0.05029973 26 1520519220 2018.03.08 14:27 251.86000000 251.89000000 251.86000000 251.90000000 251.82649313 0.05318740 30 1520519280 2018.03.08 14:28 251.90000000 252.02000000 251.89000000 252.02000000 251.84492235 0.07204353 42 1520519340 2018.03.08 14:29 252.03000000 252.01000000 252.01000000 252.05000000 251.86064403 0.08304985 21 1520519400 2018.03.08 14:30 252.01000000 251.98000000 251.96000000 252.01000000 251.87201127 0.08959235 12 1520519460 2018.03.08 14:31 251.99000000 252.00000000 251.99000000 252.03000000 251.88420067 0.09568954 19 1520519520 2018.03.08 14:32 252.00000000 252.01000000 252.00000000 252.03000000 251.89618156 0.09872559 13 1520519580 2018.03.08 14:33 252.01000000 251.99000000 251.97000000 252.01000000 251.90511665 0.10224136 33 1520519640 2018.03.08 14:34 251.98000000 251.95000000 251.94000000 251.98000000 251.90939125 0.09943349 27 1520519700 2018.03.08 14:35 251.94000000 252.01000000 251.93000000 252.01000000 251.91897304 0.09776256 29 1520519760 2018.03.08 14:36 252.00000000 252.05000000 252.00000000 252.06000000 251.93145180 0.09898609 17 1520519820 2018.03.08 14:37 252.06000000 252.04000000 252.03000000 252.07000000 251.94178972 0.10148453 26 1520519880 2018.03.08 14:38 252.03000000 252.07000000 252.03000000 252.09000000 251.95400022 0.10200986 35 1520519940 2018.03.08 14:39 252.07000000 252.09000000 252.07000000 252.09000000 251.96695258 0.10006503 17 1520520000 2018.03.08 14:40 252.09000000 252.16000000 252.07000000 252.17000000 251.98533805 0.10162824 70 1520520060 2018.03.08 14:41 252.17000000 252.01500000 252.00400000 252.17000000 251.98816300 0.09002565 33 1520520120 2018.03.08 14:42 252.01500000 251.93600000 251.92400000 252.15000000 251.98319509 0.08147011 37 1520520180 2018.03.08 14:43 251.93600000 251.86000000 251.86000000 251.93600000 251.97146223 0.08462239 39 1520520240 2018.03.08 14:44 251.86000000 251.75900000 251.73900000 251.88100000 251.95122773 0.09755274 73 1520520300 2018.03.08 14:45 251.75900000 251.46800000 251.36700000 251.92600000 251.90520604 0.15266153 280 1520520360 2018.03.08 14:46 251.45500000 250.91900000 250.90900000 251.51500000 251.81128166 0.28593566 140 1520520420 2018.03.08 14:47 250.90900000 251.03400000 250.88900000 251.25900000 251.73725483 0.35442414 231 1520520480 2018.03.08 14:48 251.03400000 250.93900000 250.92300000 251.14300000 251.66123056 0.41352687 88 1520520540 2018.03.08 14:49 250.93900000 250.95800000 250.76900000 250.96500000 251.59425622 0.45565253 128 1520520600 2018.03.08 14:50 250.94400000 250.97700000 250.87000000 250.99900000 251.53546992 0.48631210 117 1520520660 2018.03.08 14:51 250.97700000 250.99000000 250.97700000 251.10000000 251.48352040 0.50631423 102 1520520720 2018.03.08 14:52 251.00000000 251.06000000 251.00000000 251.10000000 251.44318512 0.51341617 82 1520520780 2018.03.08 14:53 251.05900000 251.04000000 251.02000000 251.07300000 251.40478654 0.51739659 54 1520520840 2018.03.08 14:54 251.05000000 251.09000000 251.03800000 251.09000000 251.37480687 0.51555082 49 1520520900 2018.03.08 14:55 251.10000000 251.19000000 251.06000000 251.19000000 251.35720622 0.50141673 94 1520520960 2018.03.08 14:56 251.18000000 251.27000000 251.18000000 251.28200000 251.34890086 0.47885180 66 1520521020 2018.03.08 14:57 251.27000000 251.30000000 251.23000000 251.34000000 251.34424364 0.45397530 66 1520521080 2018.03.08 14:58 251.30000000 251.38500000 251.30000000 251.43000000 251.34812520 0.42383972 82 1520521140 2018.03.08 14:59 251.38500000 251.38000000 251.38000000 251.42000000 251.35116089 0.39019456 58 1520521200 2018.03.08 15:00 251.38000000 251.29000000 251.28100000 251.40000000 251.34533604 0.34508573 78 1520521260 2018.03.08 15:01 251.30000000 251.28000000 251.25000000 251.31000000 251.33911356 0.30952408 51 1520521320 2018.03.08 15:02 251.29000000 251.22000000 251.22000000 251.29000000 251.32776942 0.27592989 49 1520521380 2018.03.08 15:03 251.22000000 251.19000000 251.17000000 251.26000000 251.31464852 0.24372045 54 1520521440 2018.03.08 15:04 251.18100000 251.18000000 251.06000000 251.19000000 251.30182485 0.21582536 133 1520521500 2018.03.08 15:05 251.18000000 251.25000000 251.14000000 251.35000000 251.29688915 0.20935897 177 1520521560 2018.03.08 15:06 251.26000000 251.19000000 251.15000000 251.28000000 251.28670923 0.18598994 100 1520521620 2018.03.08 15:07 251.18300000 251.17000000 251.12000000 251.19500000 251.27559407 0.17190866 74 1520521680 2018.03.08 15:08 251.17000000 251.12000000 251.11000000 251.17300000 251.26077558 0.14960289 86 1520521740 2018.03.08 15:09 251.12000000 251.16000000 251.11000000 251.17000000 251.25117791 0.13028218 72 1520521800 2018.03.08 15:10 251.16000000 251.17000000 251.12400000 251.23000000 251.24344668 0.11293677 83 1520521860 2018.03.08 15:11 251.18000000 251.22000000 251.17600000 251.22000000 251.24121366 0.09703610 60 1520521920 2018.03.08 15:12 251.21200000 251.20000000 251.19000000 251.23200000 251.23728855 0.08755954 57 1520521980 2018.03.08 15:13 251.19400000 251.18300000 251.18300000 251.24000000 251.23211821 0.07573310 37 1520522040 2018.03.08 15:14 251.18000000 251.15000000 251.10000000 251.18000000 251.22429743 0.07078879 75 1520522100 2018.03.08 15:15 251.14500000 251.18300000 251.11000000 251.18300000 251.22036434 0.07109829 58 1520522160 2018.03.08 15:16 251.19000000 251.17000000 251.15000000 251.22000000 251.21556774 0.07123065 47 1520522220 2018.03.08 15:17 251.16100000 251.17000000 251.11000000 251.18000000 251.21122795 0.06941302 58 1520522280 2018.03.08 15:18 251.17000000 251.30000000 251.17000000 251.30000000 251.21968243 0.06176477 78 1520522340 2018.03.08 15:19 251.31000000 251.21000000 251.20000000 251.31000000 251.21876030 0.04999593 60 1520522400 2018.03.08 15:20 251.20000000 251.13000000 251.10000000 251.21000000 251.21030694 0.04758004 81 1520522460 2018.03.08 15:21 251.14000000 251.14000000 251.12000000 251.20000000 251.20361104 0.04447588 68 1520522520 2018.03.08 15:22 251.15000000 251.20000000 251.13000000 251.20000000 251.20326713 0.04418328 57 1520522580 2018.03.08 15:23 251.21000000 251.12000000 251.12000000 251.21000000 251.19533693 0.04468313 56 1520522640 2018.03.08 15:24 251.11000000 251.16000000 251.09000000 251.17000000 251.19197150 0.04420413 65 1520522700 2018.03.08 15:25 251.15000000 251.17400000 251.15000000 251.18000000 251.19025993 0.04183355 30 1520522760 2018.03.08 15:26 251.15400000 251.14000000 251.11000000 251.16000000 251.18547327 0.04169903 43 1520522820 2018.03.08 15:27 251.13000000 251.18000000 251.13000000 251.20000000 251.18495201 0.04143243 39 1520522880 2018.03.08 15:28 251.17000000 251.15000000 251.13000000 251.18000000 251.18162325 0.03892228 30 1520522940 2018.03.08 15:29 251.15000000 251.08000000 251.07000000 251.16000000 251.17194484 0.04365373 39 1520523000 2018.03.08 15:30 251.09000000 251.25000000 251.07000000 251.29000000 251.17937867 0.04703716 113 1520523060 2018.03.08 15:31 251.25000000 251.01000000 250.95000000 251.29000000 251.16324736 0.05797216 369 1520523120 2018.03.08 15:32 251.01000000 251.17000000 251.00000000 251.30000000 251.16389047 0.05740734 364 1520523180 2018.03.08 15:33 251.16000000 250.98000000 250.91000000 251.17000000 251.14637709 0.07004034 217 1520523240 2018.03.08 15:34 250.98000000 250.86000000 250.80000000 251.00000000 251.11910309 0.09663782 266 1520523300 2018.03.08 15:35 250.85000000 250.93000000 250.77000000 250.95000000 251.10109327 0.10725068 231 1520523360 2018.03.08 15:36 250.92000000 250.77000000 250.76000000 250.92000000 251.06956058 0.13439794 234 1520523420 2018.03.08 15:37 250.78000000 250.91000000 250.78000000 250.99000000 251.05436433 0.14064412 257 1520523480 2018.03.08 15:38 250.90000000 250.92000000 250.86000000 250.93000000 251.04156773 0.13541796 130 1520523540 2018.03.08 15:39 250.92000000 250.99000000 250.87000000 251.03000000 251.03665652 0.13148809 108 1520523600 2018.03.08 15:40 250.98000000 251.04000000 250.97000000 251.14000000 251.03697494 0.12976937 158 1520523660 2018.03.08 15:41 251.03000000 251.10000000 251.02000000 251.14000000 251.04297733 0.12769973 97 1520523720 2018.03.08 15:42 251.10000000 251.17000000 251.06000000 251.17000000 251.05507473 0.12542638 115 1520523780 2018.03.08 15:43 251.18000000 251.26000000 251.14000000 251.32000000 251.07459142 0.13312966 216 1520523840 2018.03.08 15:44 251.27000000 251.33000000 251.19000000 251.36000000 251.09891605 0.14629236 187 1520523900 2018.03.08 15:45 251.32000000 251.29000000 251.20000000 251.33000000 251.11711452 0.15521691 176 1520523960 2018.03.08 15:46 251.30000000 251.44000000 251.28000000 251.57000000 251.14786552 0.17832504 234 1520524020 2018.03.08 15:47 251.45000000 251.43000000 251.39000000 251.48000000 251.17473547 0.19699621 151 1520524080 2018.03.08 15:48 251.42000000 251.88000000 251.42000000 251.99000000 251.24190352 0.26973584 381 1520524140 2018.03.08 15:49 251.86000000 251.76000000 251.74000000 251.97000000 251.29124604 0.30651980 283 1520524200 2018.03.08 15:50 251.77000000 251.81000000 251.75000000 251.92000000 251.34065118 0.34428839 202 1520524260 2018.03.08 15:51 251.82000000 251.76000000 251.69000000 251.82000000 251.38058916 0.36262282 107 1520524320 2018.03.08 15:52 251.75000000 251.79000000 251.73000000 251.88000000 251.41958067 0.38435038 130 1520524380 2018.03.08 15:53 251.80000000 251.80000000 251.70000000 251.84000000 251.45581108 0.39294736 87 1520524440 2018.03.08 15:54 251.80000000 251.70000000 251.63000000 251.85000000 251.47906717 0.38067808 189 1520524500 2018.03.08 15:55 251.71000000 251.59000000 251.59000000 251.75000000 251.48963220 0.36402523 227 1520524560 2018.03.08 15:56 251.60000000 251.62000000 251.56000000 251.66000000 251.50204818 0.33033012 161 1520524620 2018.03.08 15:57 251.61000000 251.56000000 251.48000000 251.63000000 251.50756740 0.30369786 196 1520524680 2018.03.08 15:58 251.55000000 251.62000000 251.55000000 251.70000000 251.51827527 0.27557873 125 1520524740 2018.03.08 15:59 251.61000000 251.61000000 251.57000000 251.64000000 251.52701096 0.24963369 89 1520524800 2018.03.08 16:00 251.60000000 251.70000000 251.57000000 251.70000000 251.54348610 0.22606578 150 1520524860 2018.03.08 16:01 251.69000000 251.82000000 251.67000000 251.88000000 251.56982076 0.20729137 141 1520524920 2018.03.08 16:02 251.83000000 251.77000000 251.69000000 251.83000000 251.58888545 0.18751992 99 1520524980 2018.03.08 16:03 251.78000000 251.69000000 251.66000000 251.78000000 251.59851541 0.17091287 78 1520525040 2018.03.08 16:04 251.69000000 251.64000000 251.62000000 251.73000000 251.60246632 0.15871482 127 1520525100 2018.03.08 16:05 251.65000000 251.64000000 251.62000000 251.70000000 251.60604096 0.14080773 108 1520525160 2018.03.08 16:06 251.64000000 251.76000000 251.62000000 251.77000000 251.62070372 0.13102068 133 1520525220 2018.03.08 16:07 251.75000000 251.70000000 251.67000000 251.76000000 251.62825575 0.11981490 79 1520525280 2018.03.08 16:08 251.71000000 251.64000000 251.62000000 251.73000000 251.62937425 0.10505591 91 1520525340 2018.03.08 16:09 251.65000000 251.81000000 251.65000000 251.86000000 251.64657670 0.09812909 156 1520525400 2018.03.08 16:10 251.81000000 251.80000000 251.78000000 251.82000000 251.66118844 0.08996644 71 1520525460 2018.03.08 16:11 251.79000000 251.85000000 251.79000000 251.88000000 251.67917050 0.09009990 95 1520525520 2018.03.08 16:12 251.85000000 251.87000000 251.84000000 251.93000000 251.69734474 0.09247973 124 1520525580 2018.03.08 16:13 251.87000000 251.85000000 251.82000000 251.89000000 251.71188333 0.09474183 53 1520525640 2018.03.08 16:14 251.84000000 251.84000000 251.79000000 251.85000000 251.72408492 0.09881729 55 1520525700 2018.03.08 16:15 251.83000000 251.91000000 251.83000000 251.93000000 251.74179112 0.10257251 103 1520525760 2018.03.08 16:16 251.91000000 251.82000000 251.79000000 251.91000000 251.74923958 0.10046379 73 1520525820 2018.03.08 16:17 251.82000000 251.79000000 251.78000000 251.83000000 251.75312153 0.09134640 58 1520525880 2018.03.08 16:18 251.79000000 251.69000000 251.68000000 251.84000000 251.74710995 0.08818250 78 1520525940 2018.03.08 16:19 251.69000000 251.78000000 251.67000000 251.78000000 251.75024234 0.08225626 50 1520526000 2018.03.08 16:20 251.77000000 251.73000000 251.71000000 251.79000000 251.74831450 0.08209909 65 1520526060 2018.03.08 16:21 251.73000000 251.73000000 251.72000000 251.76000000 251.74657026 0.08101287 54 1520526120 2018.03.08 16:22 251.73000000 251.80000000 251.72000000 251.80000000 251.75165881 0.08059995 53 1520526180 2018.03.08 16:23 251.80000000 251.75000000 251.74000000 251.82000000 251.75150082 0.07944948 69 1520526240 2018.03.08 16:24 251.74000000 251.80000000 251.74000000 251.87000000 251.75611979 0.07473114 83 1520526300 2018.03.08 16:25 251.79000000 251.90000000 251.78000000 251.99100000 251.76982267 0.07195470 134 1520526360 2018.03.08 16:26 251.90000000 251.95000000 251.90000000 252.02000000 251.78698242 0.07770119 132 1520526420 2018.03.08 16:27 251.95000000 251.91000000 251.91000000 251.99000000 251.79869838 0.07739722 60 1520526480 2018.03.08 16:28 251.91000000 251.91000000 251.85000000 251.92000000 251.80929853 0.07011301 56 1520526540 2018.03.08 16:29 251.92000000 252.06000000 251.92000000 252.06000000 251.83317486 0.08547299 104 1520526600 2018.03.08 16:30 252.06000000 252.07000000 252.06000000 252.14000000 251.85572964 0.09890449 91 1520526660 2018.03.08 16:31 252.08000000 252.12000000 252.08000000 252.17000000 251.88089824 0.11614452 77 1520526720 2018.03.08 16:32 252.12000000 252.07000000 252.07000000 252.13000000 251.89890793 0.12587456 101 1520526780 2018.03.08 16:33 252.07000000 252.07000000 252.06000000 252.12000000 251.91520242 0.13381773 89 1520526840 2018.03.08 16:34 252.07000000 252.06000000 252.05000000 252.09000000 251.92899266 0.13925701 52 1520526900 2018.03.08 16:35 252.05000000 252.09000000 252.05000000 252.11000000 251.94432669 0.14711080 109 1520526960 2018.03.08 16:36 252.09000000 252.16000000 252.09000000 252.17000000 251.96486701 0.15663199 92 1520527020 2018.03.08 16:37 252.17000000 252.15000000 252.14000000 252.20000000 251.98249872 0.16095385 73 1520527080 2018.03.08 16:38 252.14000000 252.14000000 252.14000000 252.19000000 251.99749884 0.15392748 63 1520527140 2018.03.08 16:39 252.14000000 252.08700000 252.04000000 252.14000000 252.00602276 0.14878351 93 1520527200 2018.03.08 16:40 252.09000000 252.13000000 252.08000000 252.14000000 252.01783012 0.13938448 63 1520527260 2018.03.08 16:41 252.13300000 252.15000000 252.12000000 252.18000000 252.03041773 0.12763988 75 1520527320 2018.03.08 16:42 252.16000000 252.14000000 252.09000000 252.16000000 252.04085413 0.11930326 54 1520527380 2018.03.08 16:43 252.13000000 252.06200000 252.04000000 252.13000000 252.04286803 0.09993597 75 1520527440 2018.03.08 16:44 252.06000000 252.11100000 252.05000000 252.12000000 252.04935679 0.08365992 93 1520527500 2018.03.08 16:45 252.12000000 252.19000000 252.12000000 252.31000000 252.06275138 0.07868266 171 1520527560 2018.03.08 16:46 252.20000000 252.18000000 252.13000000 252.22000000 252.07391791 0.07544419 109 1520527620 2018.03.08 16:47 252.18000000 252.07000000 252.07000000 252.18000000 252.07354478 0.06610211 65 1520527680 2018.03.08 16:48 252.06000000 252.01000000 251.98000000 252.06000000 252.06749289 0.06052683 74 1520527740 2018.03.08 16:49 252.00200000 251.97100000 251.93000000 252.01000000 252.05830310 0.06954597 86 1520527800 2018.03.08 16:50 251.97100000 251.97000000 251.94000000 251.99000000 252.04989328 0.07703050 39 1520527860 2018.03.08 16:51 251.97000000 251.94000000 251.94000000 251.98000000 252.03942725 0.08479119 41 1520527920 2018.03.08 16:52 251.94000000 251.99000000 251.94000000 252.01000000 252.03471989 0.08776404 52 1520527980 2018.03.08 16:53 251.99000000 252.12000000 251.99000000 252.13000000 252.04284181 0.08506524 99 1520528040 2018.03.08 16:54 252.11500000 252.18000000 252.11500000 252.21000000 252.05590449 0.08394668 107 1520528100 2018.03.08 16:55 252.19000000 252.23000000 252.17000000 252.25000000 252.07248502 0.08572366 77 1520528160 2018.03.08 16:56 252.24000000 252.27000000 252.21000000 252.27000000 252.09129597 0.08979820 63 1520528220 2018.03.08 16:57 252.28000000 252.43000000 252.25000000 252.45200000 252.12355350 0.11362078 146 1520528280 2018.03.08 16:58 252.43000000 252.40000000 252.33000000 252.44000000 252.14988173 0.13034339 120 1520528340 2018.03.08 16:59 252.39000000 252.50200000 252.39000000 252.53000000 252.18341681 0.15476907 149 1520528400 2018.03.08 17:00 252.51000000 252.50000000 252.46600000 252.59000000 252.21356759 0.17461938 201 1520528460 2018.03.08 17:01 252.49000000 252.46000000 252.46000000 252.50000000 252.23703734 0.18750223 77 1520528520 2018.03.08 17:02 252.47000000 252.58000000 252.47000000 252.60000000 252.26970045 0.20859440 75 1520528580 2018.03.08 17:03 252.58000000 252.55000000 252.54000000 252.58000000 252.29639565 0.21902316 59 1520528640 2018.03.08 17:04 252.54000000 252.76000000 252.54000000 252.77000000 252.34054844 0.24841025 142 1520528700 2018.03.08 17:05 252.77000000 252.71000000 252.70000000 252.78000000 252.37573430 0.26853944 85 1520528760 2018.03.08 17:06 252.70000000 252.73000000 252.69000000 252.80000000 252.40947389 0.28541795 94 1520528820 2018.03.08 17:07 252.74000000 252.70000000 252.70000000 252.76000000 252.43714305 0.28977581 86 1520528880 2018.03.08 17:08 252.70000000 252.70000000 252.68000000 252.74000000 252.46217704 0.28558198 76 1520528940 2018.03.08 17:09 252.70000000 252.68000000 252.67000000 252.72000000 252.48292209 0.27210808 50 1520529000 2018.03.08 17:10 252.68000000 252.71000000 252.68000000 252.73000000 252.50454855 0.25505128 47 1520529060 2018.03.08 17:11 252.71000000 252.70000000 252.68000000 252.72000000 252.52316298 0.22742850 41 1520529120 2018.03.08 17:12 252.69100000 252.63000000 252.63000000 252.70000000 252.53333793 0.19520426 48 1520529180 2018.03.08 17:13 252.64000000 252.57000000 252.54000000 252.65000000 252.53682956 0.17183749 74 1520529240 2018.03.08 17:14 252.57000000 252.53000000 252.53000000 252.58000000 252.53617912 0.15232823 61 1520529300 2018.03.08 17:15 252.53000000 252.47000000 252.45000000 252.54000000 252.52987635 0.13898330 89 1520529360 2018.03.08 17:16 252.46000000 252.51000000 252.45000000 252.51000000 252.52798336 0.12725840 42 1520529420 2018.03.08 17:17 252.52000000 252.50000000 252.48000000 252.52000000 252.52531828 0.12694879 30 1520529480 2018.03.08 17:18 252.51000000 252.46600000 252.46000000 252.53000000 252.51966892 0.12790110 52 1520529540 2018.03.08 17:19 252.46600000 252.50000000 252.45000000 252.50000000 252.51779569 0.12906839 53 1520529600 2018.03.08 17:20 252.49000000 252.49000000 252.46000000 252.50200000 252.51514848 0.13080284 47 1520529660 2018.03.08 17:21 252.49000000 252.51900000 252.49000000 252.56000000 252.51551529 0.12998368 79 1520529720 2018.03.08 17:22 252.52000000 252.55000000 252.49000000 252.55000000 252.51879955 0.12732385 49 1520529780 2018.03.08 17:23 252.54000000 252.55000000 252.54000000 252.58000000 252.52177102 0.12547928 48 1520529840 2018.03.08 17:24 252.54000000 252.51000000 252.50000000 252.58000000 252.52064997 0.11428102 61 1520529900 2018.03.08 17:25 252.51000000 252.44000000 252.43000000 252.51000000 252.51296902 0.11158877 67 1520529960 2018.03.08 17:26 252.45000000 252.52000000 252.44000000 252.52000000 252.51363864 0.10016912 62 1520530020 2018.03.08 17:27 252.52000000 252.48200000 252.48000000 252.54000000 252.51062544 0.09264835 50 1520530080 2018.03.08 17:28 252.48000000 252.53000000 252.48000000 252.55000000 252.51247063 0.08181585 40 1520530140 2018.03.08 17:29 252.54000000 252.66200000 252.54000000 252.66200000 252.52671152 0.07597143 61 1520530200 2018.03.08 17:30 252.66200000 252.71500000 252.66000000 252.72000000 252.54464376 0.07503754 56 1520530260 2018.03.08 17:31 252.71500000 252.66000000 252.66000000 252.72000000 252.55563007 0.07285291 56 1520530320 2018.03.08 17:32 252.66000000 252.73000000 252.65000000 252.73000000 252.57223673 0.08469619 71 1520530380 2018.03.08 17:33 252.73000000 252.83000000 252.73000000 252.83000000 252.59678561 0.10856846 74 1520530440 2018.03.08 17:34 252.82000000 252.87000000 252.81000000 252.87000000 252.62280603 0.13075471 77 1520530500 2018.03.08 17:35 252.86300000 252.77000000 252.77000000 252.87000000 252.63682450 0.13462282 69 1520530560 2018.03.08 17:36 252.77000000 252.75000000 252.74200000 252.78000000 252.64760312 0.13719367 62 1520530620 2018.03.08 17:37 252.74000000 252.82000000 252.74000000 252.82000000 252.66402187 0.14301715 42 1520530680 2018.03.08 17:38 252.82000000 252.79000000 252.78000000 252.82000000 252.67601979 0.14192092 38 1520530740 2018.03.08 17:39 252.79000000 252.81000000 252.78000000 252.85000000 252.68877981 0.14254589 77 1520530800 2018.03.08 17:40 252.81000000 252.80000000 252.79000000 252.82000000 252.69937221 0.13989157 38 1520530860 2018.03.08 17:41 252.80000000 252.72000000 252.70000000 252.80000000 252.70133676 0.13439521 58 1520530920 2018.03.08 17:42 252.71400000 252.70000000 252.70000000 252.73000000 252.70120945 0.13004751 55 1520530980 2018.03.08 17:43 252.71000000 252.69000000 252.68000000 252.71000000 252.70014188 0.12550905 50 1520531040 2018.03.08 17:44 252.70000000 252.81000000 252.70000000 252.83000000 252.71060456 0.12065290 101 1520531100 2018.03.08 17:45 252.82000000 252.80000000 252.80000000 252.88100000 252.71911841 0.10562968 102 1520531160 2018.03.08 17:46 252.80000000 252.82000000 252.75000000 252.85000000 252.72872618 0.09702848 76 1520531220 2018.03.08 17:47 252.83000000 252.84000000 252.83000000 252.86000000 252.73932369 0.08079200 41 1520531280 2018.03.08 17:48 252.84000000 252.79000000 252.77000000 252.84000000 252.74415000 0.06483222 52 1520531340 2018.03.08 17:49 252.78000000 252.77000000 252.76100000 252.81200000 252.74661191 0.06129479 41 1520531400 2018.03.08 17:50 252.77000000 252.77200000 252.76000000 252.79000000 252.74902982 0.05998104 46 1520531460 2018.03.08 17:51 252.77000000 252.66000000 252.65000000 252.77000000 252.74055079 0.06438660 62 1520531520 2018.03.08 17:52 252.65000000 252.69400000 252.65000000 252.70000000 252.73611738 0.06764752 51 1520531580 2018.03.08 17:53 252.70000000 252.77200000 252.70000000 252.79200000 252.73953477 0.06295683 72 1520531640 2018.03.08 17:54 252.77200000 252.74000000 252.71000000 252.77200000 252.73957908 0.05576899 61 1520531700 2018.03.08 17:55 252.75000000 252.76000000 252.75000000 252.78000000 252.74152393 0.05466358 28 1520531760 2018.03.08 17:56 252.75000000 252.75000000 252.73000000 252.77000000 252.74233118 0.05431584 37 1520531820 2018.03.08 17:57 252.75000000 252.85000000 252.75000000 252.91000000 252.75258535 0.05319304 112 1520531880 2018.03.08 17:58 252.85000000 253.00000000 252.85000000 253.02000000 252.77614865 0.07215266 101 1520531940 2018.03.08 17:59 253.00000000 252.98000000 252.98000000 253.05000000 252.79556306 0.08499862 134 1520532000 2018.03.08 18:00 252.99000000 252.96000000 252.95000000 253.04000000 252.81122372 0.09419714 187 1520532060 2018.03.08 18:01 252.97000000 252.95000000 252.93000000 252.99000000 252.82444051 0.09873490 127 1520532120 2018.03.08 18:02 252.95000000 252.92000000 252.92000000 253.02000000 252.83354142 0.09828565 107 1520532180 2018.03.08 18:03 252.93000000 252.92000000 252.90000000 252.94000000 252.84177557 0.09573046 36 1520532240 2018.03.08 18:04 252.92000000 252.92000000 252.84600000 252.93000000 252.84922551 0.09798003 57 1520532300 2018.03.08 18:05 252.93000000 252.89000000 252.87000000 252.93000000 252.85310880 0.09831123 40 1520532360 2018.03.08 18:06 252.88000000 252.84000000 252.83000000 252.89000000 252.85186034 0.09790281 37 1520532420 2018.03.08 18:07 252.83000000 252.80000000 252.78000000 252.85000000 252.84692126 0.09792352 31 1520532480 2018.03.08 18:08 252.81000000 252.86000000 252.79000000 252.87000000 252.84816685 0.09722841 38 1520532540 2018.03.08 18:09 252.86000000 252.87000000 252.83000000 252.87000000 252.85024620 0.09585158 52 1520532600 2018.03.08 18:10 252.87000000 252.89000000 252.87000000 252.93000000 252.85403228 0.09469306 52 1520532660 2018.03.08 18:11 252.89000000 252.84000000 252.83000000 252.90000000 252.85269587 0.08433702 40 1520532720 2018.03.08 18:12 252.85000000 252.79000000 252.79000000 252.85000000 252.84672484 0.07895465 71 1520532780 2018.03.08 18:13 252.78000000 252.77000000 252.75000000 252.78000000 252.83941771 0.08105217 49 1520532840 2018.03.08 18:14 252.76300000 252.83000000 252.76000000 252.83000000 252.83852078 0.07832281 39 1520532900 2018.03.08 18:15 252.83000000 252.77100000 252.77000000 252.83000000 252.83209023 0.08062873 31 1520532960 2018.03.08 18:16 252.77000000 252.70000000 252.69000000 252.77000000 252.81951021 0.08992702 32 1520533020 2018.03.08 18:17 252.70000000 252.80000000 252.69300000 252.80000000 252.81765210 0.09073097 67 1520533080 2018.03.08 18:18 252.80000000 252.81000000 252.80000000 252.84000000 252.81692332 0.08141417 53 1520533140 2018.03.08 18:19 252.81000000 252.85000000 252.81000000 252.88000000 252.82007348 0.07183861 47 1520533200 2018.03.08 18:20 252.84600000 252.83000000 252.82000000 252.89000000 252.82101887 0.06438274 59 1520533260 2018.03.08 18:21 252.82400000 252.81800000 252.81700000 252.87000000 252.82073136 0.05764074 65 1520533320 2018.03.08 18:22 252.82000000 252.91000000 252.81800000 252.93000000 252.82923313 0.05522859 67 1520533380 2018.03.08 18:23 252.92000000 252.88000000 252.88000000 252.93000000 252.83406807 0.05243786 35 1520533440 2018.03.08 18:24 252.87000000 252.84000000 252.83000000 252.87000000 252.83463302 0.04886523 37 1520533500 2018.03.08 18:25 252.84000000 252.84000000 252.83000000 252.86000000 252.83514416 0.04737185 31 1520533560 2018.03.08 18:26 252.85000000 252.82200000 252.82200000 252.86000000 252.83389233 0.04722658 31 1520533620 2018.03.08 18:27 252.82200000 252.80500000 252.80500000 252.83000000 252.83114068 0.04669521 22 1520533680 2018.03.08 18:28 252.80500000 252.76200000 252.74900000 252.80500000 252.82455586 0.04788423 18 1520533740 2018.03.08 18:29 252.76200000 252.80400000 252.73000000 252.80400000 252.82259816 0.04679021 26 1520533800 2018.03.08 18:30 252.79000000 252.88700000 252.77000000 252.88700000 252.82873166 0.04758352 56 1520533860 2018.03.08 18:31 252.88700000 252.86300000 252.86000000 252.88700000 252.83199532 0.04888844 29 1520533920 2018.03.08 18:32 252.85400000 252.82000000 252.82000000 252.86000000 252.83085290 0.04779500 18 1520533980 2018.03.08 18:33 252.81000000 252.80500000 252.79000000 252.81400000 252.82839072 0.04579102 32 1520534040 2018.03.08 18:34 252.80000000 252.78400000 252.77200000 252.80000000 252.82416303 0.04628784 33 1520534100 2018.03.08 18:35 252.78000000 252.83500000 252.77000000 252.83500000 252.82519513 0.04483382 41 1520534160 2018.03.08 18:36 252.83500000 252.84400000 252.82500000 252.86000000 252.82698607 0.03504920 31 1520534220 2018.03.08 18:37 252.85000000 252.90000000 252.84400000 252.90000000 252.83393978 0.03727235 42 1520534280 2018.03.08 18:38 252.90000000 252.94000000 252.90000000 252.94000000 252.84404075 0.04316502 26 1520534340 2018.03.08 18:39 252.94000000 253.02000000 252.94000000 253.02000000 252.86079877 0.05895375 64 1520534400 2018.03.08 18:40 253.01000000 253.11000000 253.01000000 253.12700000 252.88453222 0.08320543 74 1520534460 2018.03.08 18:41 253.11000000 253.06000000 253.05000000 253.11000000 252.90124344 0.09374067 48 1520534520 2018.03.08 18:42 253.08000000 253.06000000 253.04000000 253.09000000 252.91636311 0.10388544 37 1520534580 2018.03.08 18:43 253.06000000 253.08000000 253.02000000 253.08000000 252.93194758 0.11403190 39 1520534640 2018.03.08 18:44 253.08000000 253.06000000 253.04000000 253.08000000 252.94414305 0.11918563 45 1520534700 2018.03.08 18:45 253.06000000 253.02000000 253.02000000 253.08000000 252.95136752 0.12015675 41 1520534760 2018.03.08 18:46 253.02000000 253.04000000 253.02000000 253.05000000 252.95980871 0.12046110 18 1520534820 2018.03.08 18:47 253.04000000 253.29000000 253.04000000 253.29000000 252.99125550 0.14289865 114 1520534880 2018.03.08 18:48 253.28000000 253.33000000 253.28000000 253.33000000 253.02351688 0.15953495 66 1520534940 2018.03.08 18:49 253.32000000 253.30000000 253.28000000 253.32200000 253.04984860 0.16932103 45 1520535000 2018.03.08 18:50 253.31000000 253.35000000 253.30000000 253.36000000 253.07843445 0.18453865 66 1520535060 2018.03.08 18:51 253.34000000 253.31000000 253.31000000 253.37000000 253.10048831 0.19038965 47 1520535120 2018.03.08 18:52 253.30000000 253.30000000 253.29000000 253.31000000 253.11948943 0.18908264 24 1520535180 2018.03.08 18:53 253.29000000 253.29000000 253.26000000 253.31000000 253.13572853 0.18243489 52 1520535240 2018.03.08 18:54 253.28000000 253.30000000 253.26000000 253.30000000 253.15137343 0.17065165 37 1520535300 2018.03.08 18:55 253.31000000 253.28000000 253.28000000 253.32000000 253.16362358 0.15896677 40 1520535360 2018.03.08 18:56 253.29000000 253.29000000 253.27000000 253.30000000 253.17565943 0.14504015 20 1520535420 2018.03.08 18:57 253.28000000 253.22000000 253.22000000 253.28000000 253.17988234 0.13151275 23 1520535480 2018.03.08 18:58 253.22000000 253.15000000 253.15000000 253.23000000 253.17703640 0.12060612 35 1520535540 2018.03.08 18:59 253.15000000 253.19000000 253.15000000 253.19000000 253.17827103 0.11516221 29 1520535600 2018.03.08 19:00 253.19000000 253.20000000 253.19000000 253.24000000 253.18034046 0.11376472 42 1520535660 2018.03.08 19:01 253.21000000 253.13000000 253.13000000 253.21000000 253.17554613 0.11246162 47 1520535720 2018.03.08 19:02 253.14000000 253.14000000 253.13000000 253.15000000 253.17216078 0.11095801 31 1520535780 2018.03.08 19:03 253.15000000 253.15000000 253.15000000 253.19000000 253.17005023 0.11002400 37 1520535840 2018.03.08 19:04 253.15000000 253.11000000 253.08000000 253.17000000 253.16433116 0.11080772 35 1520535900 2018.03.08 19:05 253.10000000 253.12000000 253.09000000 253.12000000 253.16010915 0.10890791 15 1520535960 2018.03.08 19:06 253.13000000 253.13000000 253.10000000 253.14000000 253.15724161 0.10764881 23 1520536020 2018.03.08 19:07 253.13000000 253.11000000 253.11000000 253.15000000 253.15274241 0.10678756 33 1520536080 2018.03.08 19:08 253.11000000 253.10000000 253.10000000 253.12000000 253.14771932 0.10274746 37 1520536140 2018.03.08 19:09 253.11000000 253.07000000 253.04000000 253.11000000 253.14031748 0.10239096 28 1520536200 2018.03.08 19:10 253.05000000 253.03000000 253.02000000 253.10000000 253.12981105 0.09929405 51 1520536260 2018.03.08 19:11 253.03000000 253.07000000 253.03000000 253.07000000 253.12411476 0.09430633 32 1520536320 2018.03.08 19:12 253.08000000 253.08000000 253.07000000 253.11000000 253.11991336 0.08801473 29 1520536380 2018.03.08 19:13 253.09000000 253.08000000 253.08000000 253.09000000 253.11611209 0.08126470 14 1520536440 2018.03.08 19:14 253.07000000 253.05000000 253.05000000 253.09000000 253.10981570 0.07354760 23 1520536500 2018.03.08 19:15 253.06000000 253.00000000 252.98000000 253.06000000 253.09935706 0.07005296 30 1520536560 2018.03.08 19:16 253.00000000 253.02000000 253.00000000 253.06000000 253.09179924 0.05987707 48 1520536620 2018.03.08 19:17 253.02000000 252.97000000 252.96000000 253.02000000 253.08019932 0.06094309 45 1520536680 2018.03.08 19:18 252.98000000 252.97000000 252.96000000 252.99000000 253.06970414 0.06564720 34 1520536740 2018.03.08 19:19 252.97000000 253.01000000 252.97000000 253.03000000 253.06401803 0.06228588 33 1520536800 2018.03.08 19:20 253.01000000 253.02000000 253.01000000 253.05000000 253.05982584 0.05570293 40 1520536860 2018.03.08 19:21 253.03000000 253.00000000 252.99000000 253.03000000 253.05412814 0.05556163 34 1520536920 2018.03.08 19:22 253.00000000 253.02000000 252.99000000 253.03000000 253.05087784 0.05287830 28 1520536980 2018.03.08 19:23 253.03000000 253.07000000 253.02000000 253.07000000 253.05269900 0.04820983 18 1520537040 2018.03.08 19:24 253.06000000 253.09000000 253.06000000 253.11000000 253.05625148 0.04751662 18 1520537100 2018.03.08 19:25 253.09000000 253.08000000 253.06000000 253.11000000 253.05851324 0.04607619 23 1520537160 2018.03.08 19:26 253.07000000 253.10000000 253.07000000 253.11000000 253.06246436 0.04538884 31 1520537220 2018.03.08 19:27 253.09000000 253.08000000 253.07000000 253.09000000 253.06413442 0.04496656 10 1520537280 2018.03.08 19:28 253.08000000 253.03000000 253.03000000 253.08000000 253.06088352 0.04338879 10 1520537340 2018.03.08 19:29 253.03000000 253.05000000 253.03000000 253.10000000 253.05984700 0.04294426 32 1520537400 2018.03.08 19:30 253.04000000 253.06000000 253.04000000 253.06000000 253.05986157 0.04242846 13 1520537460 2018.03.08 19:31 253.06000000 253.11000000 253.06000000 253.11000000 253.06463666 0.04571909 31 1520537520 2018.03.08 19:32 253.11000000 253.12000000 253.11000000 253.13000000 253.06990936 0.04950503 11 1520537580 2018.03.08 19:33 253.13000000 253.16000000 253.12000000 253.16000000 253.07848942 0.05708027 27 1520537640 2018.03.08 19:34 253.16000000 253.08000000 253.08000000 253.16000000 253.07863328 0.05679200 20 1520537700 2018.03.08 19:35 253.09000000 253.10000000 253.08000000 253.10000000 253.08066821 0.05505619 13 1520537760 2018.03.08 19:36 253.09000000 253.08000000 253.08000000 253.10000000 253.08060457 0.05333431 8 1520537820 2018.03.08 19:37 253.07000000 253.06000000 253.05000000 253.07000000 253.07864223 0.04684819 15 1520537880 2018.03.08 19:38 253.07000000 253.09000000 253.07000000 253.09000000 253.07972392 0.04037116 6 1520537940 2018.03.08 19:39 253.10000000 253.10000000 253.10000000 253.14000000 253.08165498 0.03780594 25 1520538000 2018.03.08 19:40 253.09000000 253.11000000 253.09000000 253.12000000 253.08435450 0.03603216 19 1520538060 2018.03.08 19:41 253.10000000 253.09000000 253.08000000 253.11000000 253.08489217 0.03073753 17 1520538120 2018.03.08 19:42 253.09000000 253.14000000 253.09000000 253.14000000 253.09014053 0.02932609 19 1520538180 2018.03.08 19:43 253.13000000 253.12000000 253.12000000 253.14000000 253.09298429 0.02964767 12 1520538240 2018.03.08 19:44 253.13000000 253.12000000 253.11000000 253.13000000 253.09555722 0.03027251 8 1520538300 2018.03.08 19:45 253.11000000 253.09000000 253.09000000 253.12000000 253.09502796 0.03008370 20 1520538360 2018.03.08 19:46 253.08000000 253.13000000 253.07000000 253.13000000 253.09835863 0.03113781 20 1520538420 2018.03.08 19:47 253.12000000 253.10000000 253.10000000 253.12000000 253.09851495 0.03087548 13 1520538480 2018.03.08 19:48 253.10000000 253.11000000 253.10000000 253.13000000 253.09960876 0.02685024 17 1520538540 2018.03.08 19:49 253.10000000 253.11000000 253.10000000 253.12000000 253.10059841 0.02440432 9 1520538600 2018.03.08 19:50 253.11000000 253.11000000 253.11000000 253.14000000 253.10149380 0.02253469 15 1520538660 2018.03.08 19:51 253.11000000 253.11000000 253.11000000 253.11000000 253.10230391 0.02236866 4 1520538720 2018.03.08 19:52 253.10000000 253.08000000 253.08000000 253.10000000 253.10017973 0.02287826 10 1520538780 2018.03.08 19:53 253.07000000 253.05000000 253.03000000 253.07000000 253.09540071 0.02195347 16 1520538840 2018.03.08 19:54 253.04000000 253.03000000 253.03000000 253.05000000 253.08917207 0.02713759 17 1520538900 2018.03.08 19:55 253.04000000 253.02000000 252.99000000 253.04000000 253.08258425 0.03251264 22 1520538960 2018.03.08 19:56 253.01000000 253.01000000 252.99000000 253.01000000 253.07567147 0.03816608 18 1520539020 2018.03.08 19:57 253.02000000 253.01000000 252.99000000 253.03000000 253.06941704 0.04283197 22 1520539080 2018.03.08 19:58 253.02000000 253.03000000 253.01000000 253.05000000 253.06566304 0.04484314 19 1520539140 2018.03.08 19:59 253.03000000 253.01000000 253.00000000 253.04000000 253.06036180 0.04771145 27 1520539200 2018.03.08 20:00 253.01000000 253.02000000 252.99000000 253.03000000 253.05651781 0.04856036 26 1520539260 2018.03.08 20:01 253.03000000 253.04000000 253.03000000 253.06000000 253.05494469 0.04865063 24 1520539320 2018.03.08 20:02 253.05000000 253.07000000 253.04000000 253.07000000 253.05637853 0.04449360 15 1520539380 2018.03.08 20:03 253.07000000 253.07000000 253.06000000 253.09000000 253.05767581 0.04199157 29 1520539440 2018.03.08 20:04 253.07000000 253.09000000 253.07000000 253.09000000 253.06075431 0.03985951 5 1520539500 2018.03.08 20:05 253.09000000 253.06000000 253.06000000 253.09000000 253.06068247 0.03932392 8 1520539560 2018.03.08 20:06 253.06000000 253.09000000 253.05000000 253.09000000 253.06347461 0.03681200 12 1520539620 2018.03.08 20:07 253.09000000 253.08000000 253.07000000 253.11000000 253.06504846 0.03626964 17 1520539680 2018.03.08 20:08 253.09000000 253.11000000 253.08000000 253.11000000 253.06932956 0.03710850 24 1520539740 2018.03.08 20:09 253.11000000 253.07000000 253.06000000 253.11000000 253.06939341 0.03599736 19 1520539800 2018.03.08 20:10 253.07000000 253.08000000 253.07000000 253.09000000 253.07040356 0.03529956 14 1520539860 2018.03.08 20:11 253.08000000 253.08000000 253.08000000 253.09000000 253.07131751 0.03465921 5 1520539920 2018.03.08 20:12 253.08000000 253.09000000 253.08000000 253.10000000 253.07309679 0.03569870 20 1520539980 2018.03.08 20:13 253.09000000 253.11000000 253.07000000 253.11000000 253.07661138 0.03782555 15 1520540040 2018.03.08 20:14 253.10000000 253.10000000 253.09000000 253.11000000 253.07883887 0.03767688 12 1520540100 2018.03.08 20:15 253.09000000 253.07000000 253.07000000 253.10000000 253.07799707 0.03502743 18 1520540160 2018.03.08 20:16 253.07000000 253.07000000 253.06000000 253.09000000 253.07723545 0.03136127 18 1520540220 2018.03.08 20:17 253.07000000 253.08000000 253.06000000 253.08000000 253.07749874 0.02759046 21 1520540280 2018.03.08 20:18 253.09000000 253.09000000 253.09000000 253.11000000 253.07868933 0.02580678 15 1520540340 2018.03.08 20:19 253.09000000 253.11000000 253.09000000 253.13000000 253.08167130 0.02204849 15 1520540400 2018.03.08 20:20 253.12000000 253.14000000 253.11000000 253.14000000 253.08722642 0.02144661 21 1520540460 2018.03.08 20:21 253.14000000 253.13000000 253.13000000 253.15000000 253.09130009 0.02092822 16 1520540520 2018.03.08 20:22 253.13000000 253.14000000 253.13000000 253.14000000 253.09593818 0.02323000 13 1520540580 2018.03.08 20:23 253.14000000 253.15000000 253.13000000 253.15000000 253.10108692 0.02583995 14 1520540640 2018.03.08 20:24 253.14000000 253.20000000 253.13000000 253.20000000 253.11050722 0.03482622 36 1520540700 2018.03.08 20:25 253.20000000 253.21000000 253.19000000 253.21000000 253.11998272 0.04098359 20 1520540760 2018.03.08 20:26 253.21000000 253.20000000 253.20000000 253.21000000 253.12760341 0.04562064 14 1520540820 2018.03.08 20:27 253.20000000 253.19000000 253.19000000 253.21000000 253.13354594 0.04771164 19 1520540880 2018.03.08 20:28 253.19000000 253.15000000 253.14000000 253.19000000 253.13511300 0.04793459 29 1520540940 2018.03.08 20:29 253.15000000 253.17000000 253.15000000 253.19000000 253.13843557 0.04695637 29 1520541000 2018.03.08 20:30 253.17000000 253.19000000 253.17000000 253.19000000 253.14334647 0.04732550 19 1520541060 2018.03.08 20:31 253.20000000 253.20000000 253.19000000 253.21000000 253.14874204 0.04764625 12 1520541120 2018.03.08 20:32 253.21000000 253.19000000 253.19000000 253.21000000 253.15267137 0.04723898 9 1520541180 2018.03.08 20:33 253.18000000 253.18000000 253.17000000 253.19000000 253.15527410 0.04699907 12 1520541240 2018.03.08 20:34 253.18000000 253.16000000 253.15000000 253.18000000 253.15572418 0.04540174 27 1520541300 2018.03.08 20:35 253.16000000 253.15000000 253.12000000 253.16000000 253.15517902 0.04117077 35 1520541360 2018.03.08 20:36 253.15000000 253.16000000 253.15000000 253.17000000 253.15563816 0.03646456 15 1520541420 2018.03.08 20:37 253.16000000 253.17000000 253.12000000 253.17000000 253.15700596 0.03213902 25 1520541480 2018.03.08 20:38 253.17000000 253.22000000 253.16000000 253.22000000 253.16300539 0.02968028 45 1520541540 2018.03.08 20:39 253.22000000 253.23000000 253.22000000 253.23000000 253.16938583 0.02886800 22 1520541600 2018.03.08 20:40 253.22000000 253.15000000 253.15000000 253.22000000 253.16753956 0.02899138 44 1520541660 2018.03.08 20:41 253.15000000 253.15000000 253.12000000 253.15000000 253.16586913 0.02869073 25 1520541720 2018.03.08 20:42 253.16000000 253.17000000 253.14000000 253.17000000 253.16626254 0.02792813 19 1520541780 2018.03.08 20:43 253.17000000 253.13000000 253.13000000 253.18000000 253.16280897 0.03047882 29 1520541840 2018.03.08 20:44 253.13000000 253.13000000 253.13000000 253.16000000 253.15968430 0.03161599 27 1520541900 2018.03.08 20:45 253.14000000 253.18000000 253.14000000 253.18000000 253.16161913 0.02905004 16 1520541960 2018.03.08 20:46 253.17000000 253.14000000 253.14000000 253.19000000 253.15956017 0.02888650 24 1520542020 2018.03.08 20:47 253.14000000 253.12000000 253.12000000 253.17000000 253.15579253 0.03060404 29 1520542080 2018.03.08 20:48 253.12000000 253.13000000 253.12000000 253.15000000 253.15333610 0.03200585 23 1520542140 2018.03.08 20:49 253.13000000 253.12000000 253.12000000 253.13000000 253.15016123 0.03377385 17 1520542200 2018.03.08 20:50 253.12000000 253.15000000 253.11000000 253.16000000 253.15014588 0.03258322 33 1520542260 2018.03.08 20:51 253.15000000 253.19000000 253.15000000 253.19000000 253.15394151 0.03080296 25 1520542320 2018.03.08 20:52 253.21000000 253.24000000 253.21000000 253.25000000 253.16213756 0.03412633 44 1520542380 2018.03.08 20:53 253.24000000 253.19000000 253.16000000 253.24000000 253.16479112 0.03441839 36 1520542440 2018.03.08 20:54 253.19000000 253.19000000 253.19000000 253.21000000 253.16719197 0.03489431 18 1520542500 2018.03.08 20:55 253.18000000 253.14000000 253.14000000 253.18000000 253.16460226 0.03514482 15 1520542560 2018.03.08 20:56 253.14000000 253.16000000 253.14000000 253.17000000 253.16416395 0.03515251 14 1520542620 2018.03.08 20:57 253.17000000 253.18000000 253.16000000 253.18000000 253.16567214 0.03528143 7 1520542680 2018.03.08 20:58 253.18000000 253.11000000 253.11000000 253.18000000 253.16037003 0.03493046 38 1520542740 2018.03.08 20:59 253.11000000 253.10000000 253.10000000 253.11000000 253.15462051 0.03337672 21 1520542800 2018.03.08 21:00 253.10000000 253.12000000 253.10000000 253.14000000 253.15132331 0.03415345 19 1520542860 2018.03.08 21:01 253.12000000 253.15000000 253.12000000 253.15000000 253.15119728 0.03415618 17 1520542920 2018.03.08 21:02 253.15000000 253.17000000 253.15000000 253.18000000 253.15298802 0.03416103 44 1520542980 2018.03.08 21:03 253.17000000 253.15000000 253.15000000 253.17000000 253.15270345 0.03377999 11 1520543040 2018.03.08 21:04 253.15000000 253.17000000 253.12000000 253.18000000 253.15435074 0.03354730 26 1520543100 2018.03.08 21:05 253.17000000 253.22000000 253.17000000 253.25000000 253.16060305 0.03624889 36 1520543160 2018.03.08 21:06 253.21000000 253.16000000 253.15000000 253.23000000 253.16054561 0.03595108 33 1520543220 2018.03.08 21:07 253.16000000 253.15000000 253.15000000 253.18000000 253.15954127 0.03485329 14 1520543280 2018.03.08 21:08 253.15000000 253.15000000 253.15000000 253.16000000 253.15863258 0.03432546 13 1520543340 2018.03.08 21:09 253.16000000 253.16000000 253.15000000 253.17000000 253.15876281 0.03320718 11 1520543400 2018.03.08 21:10 253.17000000 253.18000000 253.17000000 253.18000000 253.16078540 0.03323152 10 1520543460 2018.03.08 21:11 253.17000000 253.17000000 253.16000000 253.18000000 253.16166298 0.03260042 13 1520543520 2018.03.08 21:12 253.17000000 253.18000000 253.17000000 253.18000000 253.16340936 0.02795753 14 1520543580 2018.03.08 21:13 253.18000000 253.21000000 253.18000000 253.21000000 253.16784657 0.02993118 13 1520543640 2018.03.08 21:14 253.21000000 253.23000000 253.20000000 253.23000000 253.17376594 0.03401331 12 1520543700 2018.03.08 21:15 253.23000000 253.19000000 253.19000000 253.23000000 253.17531204 0.03377908 13 1520543760 2018.03.08 21:16 253.20000000 253.18000000 253.18000000 253.21000000 253.17575851 0.03374122 19 1520543820 2018.03.08 21:17 253.18000000 253.18000000 253.18000000 253.19000000 253.17616246 0.03385429 12 1520543880 2018.03.08 21:18 253.18000000 253.21000000 253.18000000 253.22000000 253.17938509 0.03201444 14 1520543940 2018.03.08 21:19 253.20000000 253.23000000 253.20000000 253.23000000 253.18420556 0.02957210 14 1520544000 2018.03.08 21:20 253.23000000 253.23000000 253.22000000 253.23000000 253.18856693 0.02825639 12 1520544060 2018.03.08 21:21 253.23000000 253.23000000 253.23000000 253.24000000 253.19251294 0.02887697 10 1520544120 2018.03.08 21:22 253.24000000 253.24000000 253.23000000 253.24000000 253.19703551 0.03090999 9 1520544180 2018.03.08 21:23 253.24000000 253.31000000 253.24000000 253.32000000 253.20779404 0.03945041 36 1520544240 2018.03.08 21:24 253.31000000 253.34000000 253.31000000 253.34000000 253.22038508 0.05024714 26 1520544300 2018.03.08 21:25 253.33000000 253.34000000 253.30000000 253.34000000 253.23177698 0.05938685 25 1520544360 2018.03.08 21:26 253.34000000 253.37000000 253.33000000 253.37000000 253.24494108 0.06784194 31 1520544420 2018.03.08 21:27 253.38000000 253.38000000 253.37000000 253.38000000 253.25780383 0.07397439 12 1520544480 2018.03.08 21:28 253.38000000 253.36000000 253.35000000 253.38000000 253.26753680 0.07574849 16 1520544540 2018.03.08 21:29 253.35000000 253.32000000 253.32000000 253.35000000 253.27253329 0.07387478 26 1520544600 2018.03.08 21:30 253.32000000 253.38000000 253.32000000 253.38000000 253.28276822 0.07672187 38 1520544660 2018.03.08 21:31 253.39000000 253.34000000 253.34000000 253.42000000 253.28821886 0.07453746 53 1520544720 2018.03.08 21:32 253.35000000 253.35000000 253.35000000 253.38000000 253.29410278 0.07266831 21 1520544780 2018.03.08 21:33 253.36000000 253.27000000 253.26000000 253.36000000 253.29180728 0.07010673 73 1520544840 2018.03.08 21:34 253.28000000 253.27000000 253.27000000 253.29000000 253.28973040 0.06875984 23 1520544900 2018.03.08 21:35 253.26000000 253.23000000 253.23000000 253.27000000 253.28404179 0.06649562 26 1520544960 2018.03.08 21:36 253.23000000 253.26000000 253.22000000 253.26000000 253.28175209 0.06285714 17 1520545020 2018.03.08 21:37 253.27000000 253.21000000 253.20000000 253.27000000 253.27491856 0.06243412 32 1520545080 2018.03.08 21:38 253.21000000 253.20000000 253.20000000 253.22000000 253.26778346 0.06539781 14 1520545140 2018.03.08 21:39 253.21000000 253.21000000 253.19000000 253.22000000 253.26228027 0.06833200 19 1520545200 2018.03.08 21:40 253.21000000 253.24000000 253.20000000 253.24000000 253.26015834 0.06909944 14 1520545260 2018.03.08 21:41 253.23000000 253.26000000 253.22000000 253.26000000 253.26014326 0.06877702 18 1520545320 2018.03.08 21:42 253.27000000 253.25000000 253.24000000 253.27000000 253.25917724 0.06915524 21 1520545380 2018.03.08 21:43 253.24000000 253.26000000 253.24000000 253.27000000 253.25925559 0.06817768 17 1520545440 2018.03.08 21:44 253.28000000 253.24000000 253.24000000 253.28000000 253.25742173 0.06667739 16 1520545500 2018.03.08 21:45 253.24000000 253.19000000 253.18000000 253.24000000 253.25100061 0.06824196 34 1520545560 2018.03.08 21:46 253.20000000 253.18000000 253.13000000 253.20000000 253.24423865 0.06710922 63 1520545620 2018.03.08 21:47 253.17000000 253.16000000 253.16000000 253.20000000 253.23621592 0.06510080 56 1520545680 2018.03.08 21:48 253.15000000 253.13000000 253.13000000 253.17000000 253.22610012 0.06608105 55 1520545740 2018.03.08 21:49 253.13000000 253.27000000 253.13000000 253.27000000 253.23028106 0.06230287 65 1520545800 2018.03.08 21:50 253.28000000 253.35000000 253.25000000 253.36000000 253.24168286 0.05749828 105 1520545860 2018.03.08 21:51 253.35000000 253.10000000 253.10000000 253.35000000 253.22818926 0.06110410 107 1520545920 2018.03.08 21:52 253.10000000 253.28000000 253.08000000 253.29000000 253.23312361 0.05614491 106 1520545980 2018.03.08 21:53 253.27000000 253.34000000 253.22000000 253.34000000 253.24330232 0.06157958 59 1520546040 2018.03.08 21:54 253.35000000 253.33000000 253.24000000 253.37000000 253.25155924 0.06592244 65 1520546100 2018.03.08 21:55 253.34000000 253.38000000 253.33000000 253.40000000 253.26379169 0.07436987 55 1520546160 2018.03.08 21:56 253.37000000 253.37000000 253.35000000 253.41000000 253.27390677 0.08078408 51 1520546220 2018.03.08 21:57 253.37000000 253.41000000 253.37000000 253.42000000 253.28686803 0.08855073 30 1520546280 2018.03.08 21:58 253.41000000 253.38000000 253.32000000 253.41000000 253.29573774 0.09131043 75 1520546340 2018.03.08 21:59 253.37000000 253.36000000 253.33000000 253.37000000 253.30185796 0.09208727 40 1520546400 2018.03.08 22:00 253.37000000 253.32000000 253.32000000 253.40000000 253.30358577 0.09160039 58 1520546460 2018.03.08 22:01 253.33000000 253.34000000 253.32000000 253.35000000 253.30705379 0.09232385 40 1520546520 2018.03.08 22:02 253.34000000 253.30000000 253.29000000 253.34000000 253.30638200 0.09128840 26 1520546580 2018.03.08 22:03 253.29000000 253.24000000 253.22000000 253.29000000 253.30005991 0.09053718 46 1520546640 2018.03.08 22:04 253.25000000 253.29000000 253.25000000 253.31000000 253.29910182 0.08941844 36 1520546700 2018.03.08 22:05 253.28000000 253.24000000 253.24000000 253.29000000 253.29347308 0.08653023 20 1520546760 2018.03.08 22:06 253.24000000 253.22000000 253.21000000 253.26000000 253.28647564 0.08438569 20 1520546820 2018.03.08 22:07 253.21000000 253.21000000 253.20000000 253.22000000 253.27919225 0.08222928 12 1520546880 2018.03.08 22:08 253.22000000 253.23000000 253.22000000 253.25000000 253.27450727 0.07725224 12 1520546940 2018.03.08 22:09 253.24000000 253.27000000 253.24000000 253.30000000 253.27407801 0.07738386 21 1520547000 2018.03.08 22:10 253.27000000 253.28000000 253.26000000 253.30000000 253.27464201 0.07535974 17 1520547060 2018.03.08 22:11 253.29000000 253.30000000 253.29000000 253.31000000 253.27705705 0.06362284 13 1520547120 2018.03.08 22:12 253.30000000 253.28000000 253.27000000 253.31000000 253.27733733 0.06350244 36 1520547180 2018.03.08 22:13 253.29000000 253.28000000 253.27000000 253.30000000 253.27759092 0.06184169 39 1520547240 2018.03.08 22:14 253.29000000 253.27000000 253.25000000 253.29000000 253.27686798 0.06099750 22 1520547300 2018.03.08 22:15 253.26000000 253.26000000 253.24000000 253.28000000 253.27526150 0.05706063 20 1520547360 2018.03.08 22:16 253.27000000 253.29000000 253.26000000 253.29000000 253.27666517 0.05275238 11 1520547420 2018.03.08 22:17 253.28000000 253.29000000 253.28000000 253.30000000 253.27793515 0.04346939 14 1520547480 2018.03.08 22:18 253.28000000 253.29000000 253.27000000 253.30000000 253.27908419 0.03711031 26 1520547540 2018.03.08 22:19 253.29000000 253.30000000 253.26000000 253.30000000 253.28107617 0.03304421 42 1520547600 2018.03.08 22:20 253.29000000 253.34000000 253.28000000 253.34000000 253.28668796 0.03575238 44 1520547660 2018.03.08 22:21 253.33000000 253.35000000 253.33000000 253.37000000 253.29271768 0.03867510 35 1520547720 2018.03.08 22:22 253.36000000 253.36000000 253.34000000 253.37000000 253.29912552 0.04393075 37 1520547780 2018.03.08 22:23 253.36000000 253.36000000 253.35000000 253.37000000 253.30492309 0.04617365 14 1520547840 2018.03.08 22:24 253.36000000 253.36000000 253.35000000 253.38000000 253.31016851 0.04966997 27 1520547900 2018.03.08 22:25 253.36000000 253.39000000 253.36000000 253.39000000 253.31777151 0.05296439 36 1520547960 2018.03.08 22:26 253.38000000 253.36000000 253.36000000 253.39000000 253.32179327 0.05047171 24 1520548020 2018.03.08 22:27 253.37000000 253.39000000 253.37000000 253.39000000 253.32828915 0.04814610 11 1520548080 2018.03.08 22:28 253.39000000 253.34000000 253.34000000 253.39000000 253.32940447 0.04319794 17 1520548140 2018.03.08 22:29 253.35000000 253.34000000 253.33000000 253.35000000 253.33041357 0.04137876 21 1520548200 2018.03.08 22:30 253.33000000 253.37100000 253.33000000 253.38000000 253.33427894 0.04142660 21 1520548260 2018.03.08 22:31 253.36000000 253.30000000 253.30000000 253.36000000 253.33101428 0.04090344 21 1520548320 2018.03.08 22:32 253.31000000 253.31000000 253.30000000 253.32000000 253.32901292 0.03943587 19 1520548380 2018.03.08 22:33 253.30000000 253.27900000 253.26600000 253.30000000 253.32424978 0.03960321 24 1520548440 2018.03.08 22:34 253.26900000 253.25900000 253.25900000 253.27900000 253.31803552 0.04130757 15 1520548500 2018.03.08 22:35 253.26900000 253.29900000 253.26900000 253.33900000 253.31622261 0.03998382 45 1520548560 2018.03.08 22:36 253.29000000 253.28900000 253.26900000 253.29900000 253.31362998 0.04090937 20 1520548620 2018.03.08 22:37 253.28900000 253.28900000 253.27900000 253.28900000 253.31128427 0.04186479 7 1520548680 2018.03.08 22:38 253.29000000 253.27000000 253.26000000 253.29000000 253.30735243 0.04427824 13 1520548740 2018.03.08 22:39 253.27000000 253.29000000 253.26500000 253.29000000 253.30569982 0.04518382 18 1520548800 2018.03.08 22:40 253.30000000 253.26300000 253.26300000 253.30000000 253.30163317 0.04727390 17 1520548860 2018.03.08 22:41 253.26000000 253.24000000 253.24000000 253.27000000 253.29576335 0.05033682 27 1520548920 2018.03.08 22:42 253.25000000 253.28000000 253.24000000 253.28000000 253.29426208 0.04895673 11 1520548980 2018.03.08 22:43 253.28000000 253.23000000 253.23000000 253.29000000 253.28814188 0.05085323 24 1520549040 2018.03.08 22:44 253.24000000 253.23000000 253.22400000 253.25000000 253.28260456 0.05166626 11 1520549100 2018.03.08 22:45 253.23000000 253.22000000 253.21600000 253.24000000 253.27664222 0.04941289 23 1520549160 2018.03.08 22:46 253.21600000 253.22400000 253.21200000 253.22400000 253.27162867 0.04845849 19 1520549220 2018.03.08 22:47 253.22400000 253.20700000 253.16000000 253.22400000 253.26547356 0.04420783 22 1520549280 2018.03.08 22:48 253.18600000 253.19000000 253.16600000 253.19000000 253.25828560 0.04542905 17 1520549340 2018.03.08 22:49 253.20000000 253.24700000 253.20000000 253.25000000 253.25721078 0.04183893 11 1520549400 2018.03.08 22:50 253.24700000 253.27000000 253.21400000 253.30000000 253.25842880 0.03328166 35 1520549460 2018.03.08 22:51 253.27000000 253.24000000 253.23000000 253.27000000 253.25667368 0.03215353 21 1520549520 2018.03.08 22:52 253.24000000 253.21000000 253.21000000 253.25000000 253.25222857 0.03118609 13 1520549580 2018.03.08 22:53 253.22000000 253.20100000 253.19400000 253.22000000 253.24734966 0.03232093 9 1520549640 2018.03.08 22:54 253.19000000 253.20000000 253.17000000 253.20000000 253.24284017 0.03382512 17 1520549700 2018.03.08 22:55 253.20000000 253.19000000 253.19000000 253.20100000 253.23780777 0.03335748 11 1520549760 2018.03.08 22:56 253.18400000 253.19000000 253.18000000 253.20000000 253.23325465 0.03290107 10 1520549820 2018.03.08 22:57 253.18500000 253.18300000 253.18200000 253.19000000 253.22846849 0.03214291 19 1520549880 2018.03.08 22:58 253.18300000 253.18400000 253.17300000 253.18400000 253.22423340 0.03208885 11 1520549940 2018.03.08 22:59 253.18400000 253.14200000 253.14200000 253.19200000 253.21640164 0.03317179 16 1520550000 2018.03.08 23:00 253.14200000 253.18000000 253.14200000 253.19000000 253.21293482 0.03233870 12 1520550060 2018.03.08 23:01 253.17000000 253.16000000 253.13000000 253.17000000 253.20789341 0.03367496 12 1520550120 2018.03.08 23:02 253.16000000 253.19000000 253.15000000 253.19000000 253.20618928 0.02968234 9 1520550180 2018.03.08 23:03 253.19000000 253.19000000 253.18000000 253.19000000 253.20464744 0.02926587 4 1520550240 2018.03.08 23:04 253.18000000 253.17000000 253.15000000 253.18000000 253.20134768 0.02933656 9 1520550300 2018.03.08 23:05 253.17000000 253.17000000 253.17000000 253.18000000 253.19836219 0.02957580 6 1520550360 2018.03.08 23:06 253.17000000 253.17000000 253.17000000 253.18000000 253.19566103 0.02944307 6 1520550420 2018.03.08 23:07 253.16000000 253.19000000 253.16000000 253.19000000 253.19512188 0.02932349 7 1520550480 2018.03.08 23:08 253.19000000 253.17000000 253.17000000 253.19000000 253.19272932 0.02970810 7 1520550540 2018.03.08 23:09 253.18000000 253.14000000 253.13000000 253.19000000 253.18770748 0.02901725 16 1520550600 2018.03.08 23:10 253.13000000 253.11000000 253.11000000 253.15000000 253.18030677 0.02704085 11 1520550660 2018.03.08 23:11 253.11000000 253.14000000 253.11000000 253.14000000 253.17646803 0.02450696 6 1520550720 2018.03.08 23:12 253.13000000 253.12000000 253.12000000 253.14000000 253.17109012 0.02564719 12 1520550780 2018.03.08 23:13 253.13000000 253.13000000 253.13000000 253.13000000 253.16717678 0.02593362 5 1520550840 2018.03.08 23:14 253.14000000 253.18000000 253.14000000 253.19000000 253.16839804 0.02517611 9 1520550900 2018.03.08 23:15 253.18000000 253.19000000 253.18000000 253.19000000 253.17045537 0.02553931 6 1520550960 2018.03.08 23:16 253.18000000 253.21000000 253.18000000 253.21000000 253.17422152 0.02755840 5 1520551020 2018.03.08 23:17 253.21000000 253.19000000 253.19000000 253.21000000 253.17572423 0.02818024 6 1520551080 2018.03.08 23:18 253.19000000 253.19000000 253.18000000 253.21000000 253.17708383 0.02876718 9 1520551140 2018.03.08 23:19 253.18000000 253.18000000 253.17000000 253.18000000 253.17736156 0.02777188 8 1520551200 2018.03.08 23:20 253.18000000 253.17000000 253.17000000 253.18000000 253.17666046 0.02758629 6 1520551260 2018.03.08 23:21 253.17000000 253.16000000 253.15000000 253.17000000 253.17507375 0.02713002 8 1520551320 2018.03.08 23:22 253.16000000 253.18000000 253.16000000 253.18000000 253.17554292 0.02708207 5 1520551380 2018.03.08 23:23 253.18000000 253.18000000 253.18000000 253.18000000 253.17596740 0.02704467 2 1520551440 2018.03.08 23:24 253.18000000 253.18000000 253.18000000 253.18000000 253.17635146 0.02714955 3 1520551500 2018.03.08 23:25 253.18000000 253.20000000 253.18000000 253.20000000 253.17860370 0.02830602 8 1520551560 2018.03.08 23:26 253.21000000 253.20000000 253.20000000 253.21000000 253.18064144 0.02928479 7 1520551620 2018.03.08 23:27 253.19000000 253.19000000 253.19000000 253.19000000 253.18153273 0.02960526 4 1520551680 2018.03.08 23:28 253.18000000 253.18000000 253.17000000 253.18000000 253.18138676 0.02944291 5 1520551740 2018.03.08 23:29 253.17000000 253.17000000 253.17000000 253.17000000 253.18030231 0.02774213 4 1520551800 2018.03.08 23:30 253.17000000 253.19000000 253.16000000 253.19000000 253.18122590 0.02313188 8 1520551860 2018.03.08 23:31 253.20000000 253.15000000 253.14000000 253.20000000 253.17825200 0.02196742 12 1520551920 2018.03.08 23:32 253.15000000 253.15000000 253.14000000 253.16000000 253.17556133 0.01901015 11 1520551980 2018.03.08 23:33 253.15000000 253.18000000 253.15000000 253.19000000 253.17598406 0.01594238 10 1520552040 2018.03.08 23:34 253.18000000 253.15000000 253.15000000 253.18000000 253.17350939 0.01762491 14 1520552100 2018.03.08 23:35 253.15000000 253.16000000 253.15000000 253.17000000 253.17222278 0.01787110 12 1520552160 2018.03.08 23:36 253.17000000 253.17000000 253.16000000 253.17000000 253.17201109 0.01580859 6 1520552220 2018.03.08 23:37 253.18000000 253.17000000 253.17000000 253.18000000 253.17181956 0.01533347 3 1520552280 2018.03.08 23:38 253.17000000 253.16000000 253.16000000 253.17000000 253.17069388 0.01518632 7 1520552340 2018.03.08 23:39 253.15000000 253.14000000 253.14000000 253.16000000 253.16777066 0.01693098 13 1520552400 2018.03.08 23:40 253.14000000 253.14000000 253.14000000 253.15000000 253.16512583 0.01854070 7 1520552460 2018.03.08 23:41 253.14000000 253.14000000 253.14000000 253.16000000 253.16273290 0.01995687 10 1520552520 2018.03.08 23:42 253.14000000 253.14000000 253.13000000 253.14000000 253.16056786 0.02079357 4 1520552580 2018.03.08 23:43 253.15000000 253.15000000 253.15000000 253.15000000 253.15956140 0.02073685 4 1520552640 2018.03.08 23:44 253.14000000 253.14000000 253.13000000 253.14000000 253.15769841 0.02112838 6 1520552700 2018.03.08 23:45 253.14000000 253.16000000 253.14000000 253.16000000 253.15791761 0.01885692 9 1520552760 2018.03.08 23:46 253.16000000 253.17000000 253.16000000 253.17000000 253.15906831 0.01645807 8 1520552820 2018.03.08 23:47 253.17000000 253.18000000 253.17000000 253.21000000 253.16106180 0.01572225 17 1520552880 2018.03.08 23:48 253.18000000 253.15000000 253.15000000 253.18000000 253.16000830 0.01516685 7 1520552940 2018.03.08 23:49 253.16000000 253.17000000 253.16000000 253.17000000 253.16095989 0.01532191 6 1520553000 2018.03.08 23:50 253.18000000 253.16000000 253.16000000 253.18000000 253.16086847 0.01385040 12 1520553060 2018.03.08 23:51 253.16000000 253.18000000 253.16000000 253.18000000 253.16269052 0.01476486 12 1520553120 2018.03.08 23:52 253.19000000 253.18000000 253.18000000 253.19000000 253.16433904 0.01543264 8 1520553180 2018.03.08 23:53 253.18000000 253.18000000 253.17000000 253.20000000 253.16583056 0.01596327 9 1520553240 2018.03.08 23:54 253.18000000 253.18000000 253.17000000 253.18000000 253.16718003 0.01634603 5 1520553300 2018.03.08 23:55 253.18000000 253.19000000 253.18000000 253.19000000 253.16935336 0.01776847 5 1520553360 2018.03.08 23:56 253.18000000 253.19000000 253.16000000 253.19000000 253.17131971 0.01907611 10 1520553420 2018.03.08 23:57 253.18000000 253.17000000 253.17000000 253.19000000 253.17119402 0.01902493 8 1520553480 2018.03.08 23:58 253.17000000 253.17000000 253.17000000 253.18000000 253.17108031 0.01881836 4 1520553600 2018.03.09 00:00 253.15000000 253.17000000 253.15000000 253.17000000 253.17097742 0.01745715 2 1520553660 2018.03.09 00:01 252.83100000 253.17000000 252.83100000 253.17000000 253.17088433 0.01600275 2 1520553840 2018.03.09 00:04 253.18000000 253.18000000 253.18000000 253.18000000 253.17175249 0.01471653 1 1520553960 2018.03.09 00:06 253.17000000 252.99000000 252.98000000 253.17000000 253.15444273 0.04198279 47 1520554020 2018.03.09 00:07 252.99000000 253.06000000 252.99000000 253.06000000 253.14544818 0.04831609 12 1520554080 2018.03.09 00:08 253.06000000 253.09000000 253.04000000 253.09000000 253.14016741 0.05108985 7 1520554140 2018.03.09 00:09 253.09000000 253.15000000 253.08000000 253.15000000 253.14110384 0.05069823 12 1520554200 2018.03.09 00:10 253.17000000 253.25000000 253.17000000 253.25000000 253.15147491 0.05365237 10 1520554260 2018.03.09 00:11 253.24000000 253.06000000 253.06000000 253.24000000 253.14276301 0.05780417 17 1520554320 2018.03.09 00:12 253.06000000 253.17000000 253.06000000 253.17000000 253.14535701 0.05770109 12 1520554380 2018.03.09 00:13 253.18000000 253.18000000 253.18000000 253.18000000 253.14865634 0.05758655 1 1520554440 2018.03.09 00:14 253.18000000 253.22000000 253.18000000 253.22000000 253.15545098 0.05919333 7 1520554500 2018.03.09 00:15 253.22000000 253.25000000 253.22000000 253.26000000 253.16445564 0.06260873 11 1520554560 2018.03.09 00:16 253.20000000 253.19000000 253.19000000 253.20000000 253.16688844 0.06297271 4 1520554620 2018.03.09 00:17 253.20000000 253.25000000 253.20000000 253.25000000 253.17480383 0.06641327 8 1520554680 2018.03.09 00:18 253.24000000 253.19000000 253.19000000 253.24000000 253.17625108 0.06672959 12 1520554740 2018.03.09 00:19 253.20000000 253.20000000 253.19000000 253.20000000 253.17851288 0.06728743 10 1520554860 2018.03.09 00:21 253.20000000 253.21000000 253.20000000 253.21000000 253.18151166 0.06822471 2 1520554920 2018.03.09 00:22 253.21000000 253.22000000 253.21000000 253.22000000 253.18517721 0.06950453 2 1520554980 2018.03.09 00:23 253.22000000 253.25000000 253.22000000 253.25000000 253.19135081 0.07227796 6 1520555040 2018.03.09 00:24 253.25000000 253.19000000 253.19000000 253.26000000 253.19122216 0.07208901 10 1520555100 2018.03.09 00:25 253.20000000 253.22000000 253.20000000 253.22000000 253.19396291 0.07284687 6 1520555160 2018.03.09 00:26 253.23000000 253.24000000 253.23000000 253.24000000 253.19834739 0.07452061 2 1520555220 2018.03.09 00:27 253.23000000 253.15000000 253.15000000 253.23000000 253.19374288 0.05845055 4 1520555280 2018.03.09 00:28 253.15000000 253.08000000 253.07000000 253.15000000 253.18291023 0.05623083 13 1520555340 2018.03.09 00:29 253.10000000 253.09000000 253.08000000 253.11000000 253.17406163 0.05770856 10 1520555400 2018.03.09 00:30 253.09000000 253.20000000 253.06000000 253.20000000 253.17653195 0.05709515 31 1520555460 2018.03.09 00:31 253.20000000 253.19000000 253.19000000 253.20000000 253.17781462 0.05452116 10 1520555520 2018.03.09 00:32 253.19000000 253.19000000 253.19000000 253.19000000 253.17897514 0.04743149 6 1520555580 2018.03.09 00:33 253.19000000 253.20000000 253.19000000 253.20000000 253.18097750 0.04696438 9 1520555640 2018.03.09 00:34 253.20000000 253.21000000 253.20000000 253.21000000 253.18374155 0.04654875 11 1520555700 2018.03.09 00:35 253.21000000 253.22000000 253.21000000 253.22000000 253.18719474 0.04568526 10 1520555760 2018.03.09 00:36 253.21000000 253.21000000 253.21000000 253.21000000 253.18936667 0.04343656 6 1520555820 2018.03.09 00:37 253.21000000 253.21000000 253.21000000 253.21000000 253.19133175 0.04342571 9 1520555880 2018.03.09 00:38 253.21000000 253.22000000 253.21000000 253.22000000 253.19406206 0.04177250 3 1520555940 2018.03.09 00:39 253.22000000 253.23000000 253.22000000 253.23000000 253.19748472 0.04247022 3 1520556000 2018.03.09 00:40 253.21000000 253.21000000 253.20000000 253.22000000 253.19867665 0.04258886 8 1520556060 2018.03.09 00:41 253.21000000 253.23000000 253.21000000 253.23000000 253.20165983 0.04323649 8 1520556120 2018.03.09 00:42 253.23000000 253.23000000 253.23000000 253.23000000 253.20435889 0.04378443 7 1520556180 2018.03.09 00:43 253.23000000 253.23000000 253.22000000 253.23000000 253.20680090 0.04341954 10 1520556240 2018.03.09 00:44 253.23000000 253.23000000 253.23000000 253.23000000 253.20901034 0.04399087 5 1520556300 2018.03.09 00:45 253.23000000 253.23000000 253.22000000 253.23000000 253.21100935 0.04462293 9 1520556360 2018.03.09 00:46 253.23000000 253.23000000 253.23000000 253.23000000 253.21281799 0.04485665 8 1520556420 2018.03.09 00:47 253.23000000 253.23000000 253.23000000 253.23000000 253.21445437 0.04315957 9 1520556480 2018.03.09 00:48 253.23000000 253.14000000 253.08000000 253.23000000 253.20736348 0.03425632 16 1520556540 2018.03.09 00:49 253.13000000 253.14000000 253.11000000 253.17000000 253.20094791 0.02781791 33 1520556600 2018.03.09 00:50 253.14000000 253.13000000 253.13000000 253.15000000 253.19419096 0.03365478 8 1520556660 2018.03.09 00:51 253.12000000 253.16000000 253.12000000 253.16000000 253.19093468 0.03556266 10 1520556720 2018.03.09 00:52 253.16000000 253.17000000 253.16000000 253.17000000 253.18894090 0.03658768 8 1520556780 2018.03.09 00:53 253.17000000 253.17000000 253.17000000 253.17000000 253.18713701 0.03740382 4 1520556840 2018.03.09 00:54 253.17000000 253.17000000 253.16000000 253.17000000 253.18550491 0.03782344 7 1520556900 2018.03.09 00:55 253.18000000 253.17000000 253.17000000 253.19000000 253.18402825 0.03767315 17 1520556960 2018.03.09 00:56 253.17000000 253.18000000 253.17000000 253.18000000 253.18364461 0.03735372 10 1520557020 2018.03.09 00:57 253.18000000 253.19000000 253.18000000 253.19000000 253.18424988 0.03673983 10 1520557080 2018.03.09 00:58 253.20000000 253.20000000 253.20000000 253.20000000 253.18574990 0.03567652 10 1520557140 2018.03.09 00:59 253.20000000 253.20000000 253.20000000 253.20000000 253.18710705 0.03420440 12 1520557200 2018.03.09 01:00 253.20000000 253.21000000 253.20000000 253.22000000 253.18928733 0.03396113 18 1520557260 2018.03.09 01:01 253.21000000 253.22000000 253.21000000 253.23000000 253.19221235 0.03336551 7 1520557320 2018.03.09 01:02 253.21000000 253.18000000 253.18000000 253.21000000 253.19104927 0.03229860 8 1520557380 2018.03.09 01:03 253.19000000 253.21000000 253.19000000 253.21000000 253.19285410 0.03161585 11 1520557440 2018.03.09 01:04 253.21900000 253.19000000 253.19000000 253.22000000 253.19258228 0.03045203 8 1520557500 2018.03.09 01:05 253.20000000 253.20000000 253.20000000 253.20000000 253.19328873 0.02952951 4 1520557560 2018.03.09 01:06 253.20000000 253.21000000 253.20000000 253.22000000 253.19488028 0.02919350 6 1520557620 2018.03.09 01:07 253.21000000 253.21000000 253.20100000 253.22000000 253.19632025 0.02897843 6 1520557680 2018.03.09 01:08 253.21000000 253.21000000 253.21000000 253.21000000 253.19762308 0.02681597 2 1520557740 2018.03.09 01:09 253.21000000 253.21500000 253.20300000 253.23000000 253.19927803 0.02443299 11 1520557800 2018.03.09 01:10 253.21500000 253.23000000 253.20000000 253.24000000 253.20220393 0.02095826 8 1520557860 2018.03.09 01:11 253.23300000 253.24000000 253.23100000 253.24000000 253.20580356 0.02143456 8 1520557920 2018.03.09 01:12 253.23600000 253.26000000 253.23000000 253.26000000 253.21096512 0.02439694 6 1520557980 2018.03.09 01:13 253.26000000 253.24200000 253.24200000 253.26000000 253.21392083 0.02434182 6 1520558040 2018.03.09 01:14 253.24000000 253.25000000 253.24000000 253.25000000 253.21735694 0.02437350 6 1520558100 2018.03.09 01:15 253.25000000 253.26000000 253.25000000 253.27000000 253.22141818 0.02460996 5 1520558160 2018.03.09 01:16 253.27000000 253.26000000 253.26000000 253.27000000 253.22509264 0.02496008 4 1520558220 2018.03.09 01:17 253.26000000 253.27000000 253.26000000 253.27000000 253.22936953 0.02637162 6 1520558280 2018.03.09 01:18 253.27000000 253.27000000 253.27000000 253.28000000 253.23323910 0.02773712 7 1520558340 2018.03.09 01:19 253.27000000 253.28000000 253.24000000 253.28000000 253.23769252 0.02940319 10 1520558400 2018.03.09 01:20 253.28000000 253.29000000 253.28000000 253.30000000 253.24267418 0.03187703 10 1520558460 2018.03.09 01:21 253.29000000 253.27000000 253.27000000 253.30000000 253.24527664 0.03259232 8 1520558520 2018.03.09 01:22 253.27100000 253.26700000 253.26700000 253.27100000 253.24734553 0.02986439 2 1520558580 2018.03.09 01:23 253.26400000 253.29000000 253.26100000 253.29000000 253.25140786 0.03070814 4 1520558640 2018.03.09 01:24 253.29000000 253.30000000 253.28000000 253.30000000 253.25603569 0.02993065 6 1520558700 2018.03.09 01:25 253.30000000 253.31000000 253.30000000 253.32000000 253.26117514 0.03006721 9 1520558760 2018.03.09 01:26 253.31100000 253.27400000 253.27400000 253.33000000 253.26239656 0.02803431 14 1520558820 2018.03.09 01:27 253.27400000 253.31200000 253.27000000 253.32000000 253.26712070 0.02773801 11 1520558880 2018.03.09 01:28 253.31200000 253.31000000 253.30200000 253.31200000 253.27120444 0.02629355 4 1520558940 2018.03.09 01:29 253.31000000 253.33000000 253.31000000 253.33000000 253.27680402 0.02620493 6 1520559000 2018.03.09 01:30 253.32900000 253.32000000 253.31000000 253.32900000 253.28091792 0.02567165 7 1520559060 2018.03.09 01:31 253.32000000 253.32000000 253.30000000 253.32000000 253.28464002 0.02531284 8 1520559120 2018.03.09 01:32 253.32000000 253.30000000 253.30000000 253.32000000 253.28610288 0.02489195 5 1520559180 2018.03.09 01:33 253.29800000 253.30000000 253.29000000 253.30000000 253.28742641 0.02292811 6 1520559240 2018.03.09 01:34 253.30000000 253.30000000 253.29000000 253.30000000 253.28862390 0.02132803 7 1520559300 2018.03.09 01:35 253.30000000 253.31000000 253.30000000 253.31000000 253.29065972 0.02045506 4 1520559360 2018.03.09 01:36 253.31000000 253.30300000 253.30300000 253.32000000 253.29183498 0.01916106 8 1520559420 2018.03.09 01:37 253.30300000 253.31000000 253.30000000 253.31000000 253.29356498 0.01845076 4 1520559480 2018.03.09 01:38 253.32000000 253.33000000 253.32000000 253.33000000 253.29703499 0.01836846 7 1520559540 2018.03.09 01:39 253.33000000 253.35000000 253.33000000 253.35000000 253.30207927 0.02025493 6 1520559600 2018.03.09 01:40 253.35000000 253.34000000 253.34000000 253.35000000 253.30569077 0.02121791 10 1520559660 2018.03.09 01:41 253.34000000 253.34000000 253.33000000 253.34000000 253.30895832 0.02055850 7 1520559720 2018.03.09 01:42 253.34000000 253.34000000 253.33000000 253.35000000 253.31191467 0.01894929 8 1520559780 2018.03.09 01:43 253.33000000 253.34000000 253.33000000 253.34000000 253.31458946 0.01883400 9 1520559840 2018.03.09 01:44 253.35000000 253.34000000 253.34000000 253.35000000 253.31700951 0.01900297 3 1520559900 2018.03.09 01:45 253.33500000 253.37000000 253.32000000 253.37000000 253.32205623 0.02178667 12 1520559960 2018.03.09 01:46 253.37000000 253.37000000 253.37000000 253.38000000 253.32662230 0.02126273 8 1520560020 2018.03.09 01:47 253.37000000 253.36000000 253.34000000 253.37000000 253.32980113 0.02216194 10 1520560080 2018.03.09 01:48 253.37000000 253.37000000 253.37000000 253.37000000 253.33362959 0.02343111 3 1520560140 2018.03.09 01:49 253.37000000 253.36000000 253.36000000 253.37000000 253.33614106 0.02427618 7 1520560200 2018.03.09 01:50 253.36000000 253.36000000 253.35000000 253.37000000 253.33841334 0.02474194 7 1520560260 2018.03.09 01:51 253.37000000 253.36000000 253.36000000 253.39000000 253.34046921 0.02501750 11 1520560380 2018.03.09 01:53 253.35000000 253.34000000 253.34000000 253.35000000 253.34042452 0.02332225 6 1520560440 2018.03.09 01:54 253.35000000 253.36000000 253.34000000 253.36000000 253.34228886 0.02183021 11 1520560500 2018.03.09 01:55 253.36000000 253.36000000 253.35000000 253.36000000 253.34397563 0.01985777 3 1520560560 2018.03.09 01:56 253.35000000 253.36000000 253.35000000 253.36000000 253.34550176 0.01841306 5 1520560620 2018.03.09 01:57 253.35000000 253.36000000 253.35000000 253.36000000 253.34688255 0.01568290 6 1520560680 2018.03.09 01:58 253.35000000 253.34000000 253.34000000 253.35000000 253.34622707 0.01371494 8 1520560740 2018.03.09 01:59 253.35000000 253.33000000 253.33000000 253.35000000 253.34468163 0.01448713 8 1520560800 2018.03.09 02:00 253.32000000 253.31000000 253.31000000 253.33000000 253.34137862 0.01783114 11 1520560860 2018.03.09 02:01 253.30000000 253.32000000 253.30000000 253.32000000 253.33934256 0.01944026 6 1520560920 2018.03.09 02:02 253.32000000 253.34000000 253.32000000 253.35000000 253.33940517 0.01940762 11 1520560980 2018.03.09 02:03 253.34000000 253.34000000 253.33000000 253.34000000 253.33946182 0.01937821 5 1520561040 2018.03.09 02:04 253.33000000 253.40000000 253.33000000 253.40000000 253.34522736 0.02101526 18 1520561100 2018.03.09 02:05 253.39000000 253.39000000 253.36000000 253.39000000 253.34949142 0.02180239 14 1520561160 2018.03.09 02:06 253.38000000 253.37000000 253.37000000 253.39000000 253.35144462 0.02139254 15 1520561220 2018.03.09 02:07 253.37000000 253.38000000 253.37000000 253.39000000 253.35416418 0.02159941 8 1520561280 2018.03.09 02:08 253.38000000 253.39000000 253.38000000 253.41000000 253.35757712 0.02283272 13 1520561340 2018.03.09 02:09 253.39000000 253.39000000 253.38000000 253.41000000 253.36066501 0.02393955 13 1520561400 2018.03.09 02:10 253.40000000 253.40000000 253.39000000 253.40000000 253.36441120 0.02587390 5 1520561460 2018.03.09 02:11 253.40000000 253.38000000 253.38000000 253.40000000 253.36589585 0.02632431 5 1520561520 2018.03.09 02:12 253.38000000 253.41000000 253.37000000 253.41000000 253.37009624 0.02874475 17 1520561580 2018.03.09 02:13 253.41000000 253.40000000 253.37000000 253.41000000 253.37294422 0.02922803 18 1520561640 2018.03.09 02:14 253.41000000 253.41000000 253.38000000 253.42000000 253.37647334 0.03090066 15 1520561700 2018.03.09 02:15 253.41000000 253.39000000 253.39000000 253.42000000 253.37776160 0.03110435 18 1520561760 2018.03.09 02:16 253.38000000 253.44000000 253.38000000 253.44000000 253.38368906 0.03491689 19 1520561820 2018.03.09 02:17 253.43000000 253.39000000 253.39000000 253.43000000 253.38429010 0.03468034 18 1520561880 2018.03.09 02:18 253.39000000 253.35000000 253.34000000 253.39000000 253.38102438 0.03351447 13 1520561940 2018.03.09 02:19 253.34000000 253.29000000 253.28000000 253.34000000 253.37235539 0.03700472 18 1520562000 2018.03.09 02:20 253.29000000 253.29000000 253.28000000 253.29000000 253.36451202 0.03991909 6 1520562060 2018.03.09 02:21 253.30000000 253.29000000 253.29000000 253.31000000 253.35741564 0.04391701 9 1520562120 2018.03.09 02:22 253.28000000 253.30000000 253.28000000 253.30000000 253.35194748 0.04739086 6 1520562180 2018.03.09 02:23 253.30000000 253.29000000 253.28000000 253.30000000 253.34604772 0.05146795 7 1520562240 2018.03.09 02:24 253.30000000 253.28300000 253.28300000 253.30000000 253.34004318 0.05408865 7 1520562300 2018.03.09 02:25 253.28300000 253.29000000 253.28000000 253.29000000 253.33527716 0.05574070 6 1520562360 2018.03.09 02:26 253.30000000 253.29000000 253.29000000 253.31000000 253.33096505 0.05759917 9 1520562420 2018.03.09 02:27 253.30000000 253.30000000 253.30000000 253.31000000 253.32801600 0.05795161 7 1520562480 2018.03.09 02:28 253.31000000 253.30000000 253.30000000 253.32000000 253.32534781 0.05743475 11 1520562540 2018.03.09 02:29 253.31000000 253.31000000 253.30000000 253.32000000 253.32388611 0.05609761 8 1520562600 2018.03.09 02:30 253.31000000 253.36000000 253.31000000 253.37000000 253.32732553 0.05325595 8 1520562660 2018.03.09 02:31 253.36000000 253.34000000 253.33000000 253.36000000 253.32853262 0.05182328 16 1520562720 2018.03.09 02:32 253.34000000 253.33000000 253.33000000 253.34000000 253.32867237 0.04850692 9 1520562780 2018.03.09 02:33 253.33000000 253.32000000 253.31000000 253.34000000 253.32784643 0.04584888 9 1520562840 2018.03.09 02:34 253.31000000 253.29000000 253.28000000 253.31000000 253.32424201 0.04252298 10 1520562900 2018.03.09 02:35 253.29000000 253.28000000 253.27000000 253.29000000 253.32002848 0.04054185 11 1520562960 2018.03.09 02:36 253.28000000 253.28000000 253.28000000 253.30000000 253.31621625 0.03052664 11 1520563020 2018.03.09 02:37 253.28000000 253.26000000 253.25000000 253.28000000 253.31086232 0.02637673 18 1520563080 2018.03.09 02:38 253.26000000 253.27000000 253.26000000 253.27000000 253.30697067 0.02487633 7 1520563140 2018.03.09 02:39 253.27000000 253.27000000 253.26000000 253.27000000 253.30344965 0.02481961 4 1520563200 2018.03.09 02:40 253.26000000 253.26000000 253.25000000 253.27000000 253.29931159 0.02557215 13 1520563260 2018.03.09 02:41 253.26000000 253.25000000 253.25000000 253.26000000 253.29461525 0.02720403 7 1520563320 2018.03.09 02:42 253.25000000 253.22000000 253.22000000 253.25000000 253.28750904 0.03157390 12 1520563380 2018.03.09 02:43 253.22000000 253.22000000 253.21000000 253.23000000 253.28107960 0.03533180 7 1520563440 2018.03.09 02:44 253.22000000 253.22000000 253.21000000 253.23000000 253.27526250 0.03861177 10 1520563500 2018.03.09 02:45 253.22000000 253.17000000 253.17000000 253.22000000 253.26523750 0.04657635 22 1520563560 2018.03.09 02:46 253.17000000 253.17000000 253.17000000 253.18000000 253.25616726 0.05271632 7 1520563620 2018.03.09 02:47 253.18000000 253.17000000 253.16000000 253.18000000 253.24796085 0.05708146 21 1520563680 2018.03.09 02:48 253.18000000 253.20000000 253.18000000 253.21000000 253.24339315 0.05800156 8 1520563740 2018.03.09 02:49 253.19000000 253.17000000 253.17000000 253.19000000 253.23640333 0.05989869 8 1520563800 2018.03.09 02:50 253.18000000 253.17000000 253.17000000 253.19000000 253.23007920 0.05628452 11 1520563860 2018.03.09 02:51 253.17000000 253.18000000 253.16000000 253.18000000 253.22530976 0.05252524 8 1520563920 2018.03.09 02:52 253.17000000 253.18000000 253.17000000 253.19000000 253.22099454 0.04848784 14 1520563980 2018.03.09 02:53 253.19000000 253.24000000 253.19000000 253.24000000 253.22280458 0.04328087 11 1520564040 2018.03.09 02:54 253.25000000 253.25000000 253.24700000 253.28000000 253.22539462 0.04120580 17 1520564100 2018.03.09 02:55 253.24000000 253.20000000 253.20000000 253.24000000 253.22297609 0.03935400 21 1520564160 2018.03.09 02:56 253.19000000 253.21200000 253.18000000 253.22000000 253.22193075 0.03707709 18 1520564220 2018.03.09 02:57 253.23000000 253.25000000 253.22000000 253.25000000 253.22460401 0.03732731 11 1520564280 2018.03.09 02:58 253.24000000 253.27000000 253.23000000 253.28000000 253.22892744 0.03882229 14 1520564340 2018.03.09 02:59 253.27000000 253.29000000 253.27000000 253.29000000 253.23474387 0.04254193 8 1520564400 2018.03.09 03:00 253.28000000 253.36000000 253.28000000 253.36000000 253.24667303 0.05537137 24 1520564460 2018.03.09 03:01 253.35000000 253.31000000 253.31000000 253.35000000 253.25270417 0.05993914 11 1520564520 2018.03.09 03:02 253.31000000 253.31000000 253.31000000 253.32000000 253.25816091 0.06334485 9 1520564580 2018.03.09 03:03 253.31000000 253.37000000 253.31000000 253.39000000 253.26881225 0.07197582 19 1520564640 2018.03.09 03:04 253.38000000 253.42000000 253.38000000 253.42000000 253.28321109 0.08431403 15 1520564700 2018.03.09 03:05 253.41000000 253.41000000 253.38000000 253.45000000 253.29528622 0.08977897 28 1520564760 2018.03.09 03:06 253.41000000 253.39000000 253.39000000 253.41000000 253.30430658 0.09113075 11 1520564820 2018.03.09 03:07 253.38000000 253.39000000 253.38000000 253.41000000 253.31246786 0.09086403 13 1520564880 2018.03.09 03:08 253.38000000 253.32000000 253.32000000 253.38000000 253.31318521 0.08756229 11 1520564940 2018.03.09 03:09 253.32000000 253.30000000 253.30000000 253.32000000 253.31192947 0.08122104 9 1520565000 2018.03.09 03:10 253.29000000 253.34000000 253.27000000 253.35000000 253.31460286 0.07551242 22 1520565060 2018.03.09 03:11 253.33000000 253.33000000 253.33000000 253.34000000 253.31606925 0.06951430 10 1520565120 2018.03.09 03:12 253.33000000 253.34000000 253.32000000 253.34000000 253.31834837 0.06280718 8 1520565180 2018.03.09 03:13 253.33000000 253.32000000 253.32000000 253.34000000 253.31850567 0.06031371 11 1520565240 2018.03.09 03:14 253.31000000 253.33000000 253.31000000 253.34000000 253.31960037 0.05831670 20 1520565300 2018.03.09 03:15 253.34000000 253.37000000 253.31000000 253.37000000 253.32440033 0.05215818 22 1520565360 2018.03.09 03:16 253.38000000 253.34000000 253.33000000 253.38000000 253.32588601 0.04541749 22 1520565420 2018.03.09 03:17 253.35000000 253.39000000 253.33200000 253.39000000 253.33199211 0.04223985 14 1520565480 2018.03.09 03:18 253.39000000 253.37000000 253.37000000 253.40000000 253.33561191 0.03933214 12 1520565540 2018.03.09 03:19 253.37000000 253.36000000 253.35000000 253.37000000 253.33793458 0.03735013 12 1520565600 2018.03.09 03:20 253.37000000 253.37000000 253.36000000 253.38000000 253.34098843 0.03651439 14 1520565660 2018.03.09 03:21 253.38000000 253.37000000 253.37000000 253.38000000 253.34375144 0.03530615 5 1520565720 2018.03.09 03:22 253.37000000 253.36000000 253.36000000 253.37000000 253.34529892 0.03400619 8 1520565780 2018.03.09 03:23 253.36000000 253.37000000 253.35000000 253.38000000 253.34765140 0.03309289 11 1520565840 2018.03.09 03:24 253.38000000 253.39000000 253.38000000 253.39000000 253.35168460 0.02925550 10 1520565900 2018.03.09 03:25 253.39000000 253.41000000 253.38000000 253.43000000 253.35723845 0.02857586 12 1520565960 2018.03.09 03:26 253.41000000 253.41000000 253.40000000 253.41000000 253.36226336 0.03016040 4 1520566020 2018.03.09 03:27 253.41000000 253.42000000 253.41000000 253.42000000 253.36776209 0.03297708 4 1520566080 2018.03.09 03:28 253.43000000 253.45000000 253.43000000 253.45000000 253.37559427 0.03721373 5 1520566140 2018.03.09 03:29 253.45000000 253.44000000 253.43000000 253.45000000 253.38172815 0.03692864 10 1520566200 2018.03.09 03:30 253.43000000 253.44000000 253.40000000 253.44000000 253.38727785 0.03882683 15 1520566260 2018.03.09 03:31 253.44000000 253.44000000 253.43000000 253.44000000 253.39229901 0.03918641 9 1520566320 2018.03.09 03:32 253.45000000 253.44000000 253.42000000 253.45000000 253.39684196 0.03947980 11 1520566380 2018.03.09 03:33 253.44000000 253.47000000 253.44000000 253.47000000 253.40380939 0.03971609 12 1520566440 2018.03.09 03:34 253.48000000 253.56000000 253.48000000 253.56000000 253.41868469 0.05105368 31 1520566500 2018.03.09 03:35 253.57000000 253.56000000 253.52300000 253.57000000 253.43214329 0.06071271 19 1520566560 2018.03.09 03:36 253.57000000 253.51000000 253.51000000 253.58000000 253.43955821 0.06085447 20 1520566620 2018.03.09 03:37 253.53000000 253.53000000 253.52000000 253.56000000 253.44817172 0.06456012 13 1520566680 2018.03.09 03:38 253.53000000 253.51000000 253.48000000 253.53000000 253.45406012 0.06464230 11 1520566740 2018.03.09 03:39 253.51000000 253.50000000 253.50000000 253.51000000 253.45843535 0.06259658 12 1520566800 2018.03.09 03:40 253.51000000 253.49300000 253.49300000 253.53000000 253.46172722 0.06024424 13 1520566860 2018.03.09 03:41 253.49000000 253.51000000 253.49000000 253.54000000 253.46632463 0.05793297 15 1520566920 2018.03.09 03:42 253.51000000 253.49000000 253.49000000 253.51000000 253.46857943 0.05310716 12 1520566980 2018.03.09 03:43 253.49000000 253.50000000 253.49000000 253.51000000 253.47157186 0.04860500 8 1520567040 2018.03.09 03:44 253.49000000 253.52000000 253.49000000 253.52000000 253.47618407 0.04570729 8 1520567100 2018.03.09 03:45 253.53000000 253.53000000 253.52000000 253.53000000 253.48130939 0.04403475 8 1520567160 2018.03.09 03:46 253.52000000 253.54000000 253.51000000 253.55000000 253.48689897 0.04197025 11 1520567220 2018.03.09 03:47 253.55000000 253.53000000 253.53000000 253.55000000 253.49100383 0.03943470 8 1520567280 2018.03.09 03:48 253.53000000 253.51000000 253.51000000 253.54000000 253.49281299 0.03815276 12 1520567340 2018.03.09 03:49 253.51000000 253.55000000 253.51000000 253.55000000 253.49825937 0.03685960 18 1520567400 2018.03.09 03:50 253.54000000 253.55000000 253.54000000 253.57000000 253.50318705 0.03478738 10 1520567460 2018.03.09 03:51 253.55000000 253.54000000 253.53000000 253.57000000 253.50669305 0.03150675 13 1520567520 2018.03.09 03:52 253.53000000 253.52000000 253.51000000 253.53000000 253.50796038 0.02727808 9 1520567580 2018.03.09 03:53 253.51000000 253.52000000 253.51000000 253.52000000 253.50910701 0.02538949 8 1520567640 2018.03.09 03:54 253.52000000 253.51000000 253.51000000 253.53000000 253.50919205 0.02265215 8 1520567700 2018.03.09 03:55 253.52000000 253.55000000 253.52000000 253.55000000 253.51307853 0.01983317 7 1520567760 2018.03.09 03:56 253.54000000 253.52000000 253.52000000 253.54000000 253.51373771 0.01962319 6 1520567820 2018.03.09 03:57 253.53000000 253.50000000 253.50000000 253.53000000 253.51242936 0.01996159 10 1520567880 2018.03.09 03:58 253.49000000 253.52000000 253.49000000 253.52000000 253.51315037 0.01975911 7 1520567940 2018.03.09 03:59 253.53000000 253.52000000 253.52000000 253.53000000 253.51380272 0.01934192 6 1520568000 2018.03.09 04:00 253.51000000 253.53000000 253.51000000 253.54000000 253.51534532 0.01842808 9 1520568060 2018.03.09 04:01 253.54000000 253.53000000 253.52000000 253.54000000 253.51674100 0.01807465 10 1520568120 2018.03.09 04:02 253.52000000 253.53000000 253.51000000 253.53000000 253.51800376 0.01667153 6 1520568180 2018.03.09 04:03 253.54000000 253.52000000 253.52000000 253.54000000 253.51819388 0.01607942 8 1520568240 2018.03.09 04:04 253.52000000 253.50000000 253.50000000 253.52000000 253.51646113 0.01746396 9 1520568300 2018.03.09 04:05 253.50000000 253.49000000 253.48000000 253.51000000 253.51394102 0.01936964 8 1520568360 2018.03.09 04:06 253.50000000 253.44000000 253.44000000 253.51000000 253.50689902 0.02711888 23 1520568420 2018.03.09 04:07 253.45000000 253.43000000 253.42200000 253.45000000 253.49957530 0.03408918 24 1520568480 2018.03.09 04:08 253.43000000 253.45000000 253.43000000 253.45000000 253.49485385 0.03754595 5 1520568540 2018.03.09 04:09 253.46000000 253.49000000 253.46000000 253.49000000 253.49439158 0.03565374 11 1520568600 2018.03.09 04:10 253.48000000 253.46000000 253.43000000 253.49000000 253.49111619 0.03530027 18 1520568660 2018.03.09 04:11 253.46000000 253.44000000 253.44000000 253.46000000 253.48624798 0.03678127 6 1520568720 2018.03.09 04:12 253.45000000 253.44000000 253.43100000 253.46000000 253.48184341 0.03866444 10 1520568780 2018.03.09 04:13 253.44000000 253.42000000 253.42000000 253.45000000 253.47595356 0.04169240 15 1520568840 2018.03.09 04:14 253.43000000 253.43000000 253.43000000 253.45000000 253.47157703 0.04345801 10 1520568900 2018.03.09 04:15 253.44000000 253.41000000 253.41000000 253.44000000 253.46571255 0.04343120 11 1520568960 2018.03.09 04:16 253.42000000 253.42000000 253.42000000 253.43000000 253.46135898 0.04393352 12 1520569020 2018.03.09 04:17 253.41000000 253.40000000 253.40000000 253.41000000 253.45551526 0.04649036 9 1520569080 2018.03.09 04:18 253.40000000 253.40000000 253.40000000 253.41000000 253.45022810 0.04700372 10 1520569140 2018.03.09 04:19 253.40000000 253.41000000 253.40000000 253.42000000 253.44639685 0.04597202 10 1520569200 2018.03.09 04:20 253.41000000 253.43000000 253.41000000 253.43000000 253.44483524 0.04239497 9 1520569260 2018.03.09 04:21 253.43000000 253.43000000 253.42000000 253.44000000 253.44342236 0.03812872 7 1520569320 2018.03.09 04:22 253.43000000 253.43000000 253.42000000 253.44000000 253.44214404 0.03295483 6 1520569380 2018.03.09 04:23 253.42000000 253.40000000 253.39000000 253.42000000 253.43813032 0.02895753 14 1520569440 2018.03.09 04:24 253.39000000 253.42000000 253.39000000 253.42000000 253.43640363 0.02540457 9 1520569500 2018.03.09 04:25 253.41000000 253.41000000 253.40000000 253.42000000 253.43388900 0.02237589 9 1520569560 2018.03.09 04:26 253.41000000 253.41000000 253.40000000 253.42000000 253.43161385 0.02233610 10 1520569620 2018.03.09 04:27 253.40000000 253.40000000 253.40000000 253.41000000 253.42860301 0.02275921 10 1520569680 2018.03.09 04:28 253.41000000 253.39000000 253.38000000 253.41000000 253.42492653 0.02312065 9 1520569740 2018.03.09 04:29 253.39000000 253.39000000 253.39000000 253.39000000 253.42160020 0.01849762 4 1520569800 2018.03.09 04:30 253.39000000 253.39000000 253.38000000 253.39000000 253.41859065 0.01669325 8 1520569860 2018.03.09 04:31 253.38000000 253.32000000 253.32000000 253.38000000 253.40920107 0.02493278 19 1520569920 2018.03.09 04:32 253.32000000 253.31000000 253.31000000 253.32000000 253.39975335 0.03163154 4 1520569980 2018.03.09 04:33 253.32000000 253.31000000 253.31000000 253.32000000 253.39120541 0.03719131 6 1520570040 2018.03.09 04:34 253.31000000 253.32000000 253.31000000 253.32000000 253.38442394 0.03988850 5 1520570100 2018.03.09 04:35 253.32000000 253.31000000 253.30000000 253.34000000 253.37733595 0.04351710 14 1520570160 2018.03.09 04:36 253.31000000 253.28000000 253.28000000 253.31000000 253.36806586 0.04873076 9 1520570220 2018.03.09 04:37 253.29000000 253.29000000 253.28000000 253.29000000 253.36063101 0.05243685 6 1520570280 2018.03.09 04:38 253.29000000 253.29000000 253.29000000 253.30000000 253.35390425 0.05524942 4 1520570340 2018.03.09 04:39 253.29000000 253.28000000 253.28000000 253.29000000 253.34686575 0.05753819 6 1520570400 2018.03.09 04:40 253.28000000 253.27000000 253.27000000 253.28000000 253.33954520 0.05828016 6 1520570460 2018.03.09 04:41 253.28000000 253.29000000 253.28000000 253.29000000 253.33482661 0.05646832 7 1520570520 2018.03.09 04:42 253.29000000 253.29000000 253.29000000 253.30000000 253.33055741 0.05371997 4 1520570580 2018.03.09 04:43 253.29000000 253.30000000 253.29000000 253.30000000 253.32764718 0.05212490 6 1520570640 2018.03.09 04:44 253.30000000 253.32000000 253.30000000 253.32000000 253.32691888 0.04790877 7 1520570700 2018.03.09 04:45 253.32000000 253.32000000 253.32000000 253.35000000 253.32625994 0.04414870 10 1520570760 2018.03.09 04:46 253.32000000 253.32000000 253.32000000 253.33000000 253.32566375 0.03990917 8 1520570820 2018.03.09 04:47 253.32000000 253.32000000 253.32000000 253.33000000 253.32512435 0.03615768 7 1520570880 2018.03.09 04:48 253.32000000 253.30000000 253.30000000 253.32000000 253.32273155 0.03265929 8 1520570940 2018.03.09 04:49 253.30000000 253.31000000 253.30000000 253.32000000 253.32151902 0.02849214 9 1520571000 2018.03.09 04:50 253.32000000 253.34000000 253.32000000 253.34000000 253.32327912 0.02563991 7 1520571060 2018.03.09 04:51 253.34000000 253.33000000 253.33000000 253.34000000 253.32391920 0.02613305 11 1520571120 2018.03.09 04:52 253.33000000 253.32000000 253.32000000 253.34000000 253.32354594 0.02569837 5 1520571180 2018.03.09 04:53 253.32000000 253.31000000 253.31000000 253.32000000 253.32225585 0.02480945 6 1520571240 2018.03.09 04:54 253.31000000 253.34000000 253.31000000 253.34000000 253.32394577 0.02621269 7 1520571300 2018.03.09 04:55 253.33000000 253.34000000 253.33000000 253.34000000 253.32547475 0.02722805 6 1520571360 2018.03.09 04:56 253.34000000 253.32000000 253.32000000 253.34000000 253.32495334 0.02497203 7 1520571420 2018.03.09 04:57 253.32000000 253.32000000 253.31000000 253.33000000 253.32448160 0.02347918 6 1520571480 2018.03.09 04:58 253.31000000 253.27000000 253.27000000 253.31000000 253.31929287 0.02284873 9 1520571540 2018.03.09 04:59 253.26000000 253.26000000 253.23000000 253.26000000 253.31364593 0.02327958 11 1520571600 2018.03.09 05:00 253.26000000 253.29000000 253.26000000 253.29000000 253.31139394 0.02157659 10 1520571660 2018.03.09 05:01 253.29000000 253.28000000 253.27000000 253.29000000 253.30840404 0.02219340 7 1520571720 2018.03.09 05:02 253.28000000 253.29000000 253.28000000 253.29000000 253.30665127 0.02238781 7 1520571780 2018.03.09 05:03 253.29000000 253.27100000 253.27100000 253.30000000 253.30325591 0.02422756 9 1520571840 2018.03.09 05:04 253.27000000 253.27000000 253.27000000 253.29000000 253.30008868 0.02561220 7 1520571900 2018.03.09 05:05 253.27000000 253.28000000 253.27000000 253.28000000 253.29817548 0.02598379 5 1520571960 2018.03.09 05:06 253.28000000 253.28000000 253.28000000 253.29000000 253.29644448 0.02615854 6 1520572020 2018.03.09 05:07 253.28000000 253.28000000 253.26000000 253.29000000 253.29487834 0.02614945 15 1520572080 2018.03.09 05:08 253.28000000 253.24000000 253.24000000 253.28000000 253.28965183 0.02971667 14 1520572140 2018.03.09 05:09 253.23000000 253.29000000 253.23000000 253.29000000 253.28968499 0.02935917 12 1520572200 2018.03.09 05:10 253.29000000 253.28000000 253.26000000 253.29000000 253.28876261 0.02733366 11 1520572260 2018.03.09 05:11 253.27000000 253.27000000 253.27000000 253.29000000 253.28697569 0.02622020 12 1520572320 2018.03.09 05:12 253.29000000 253.28000000 253.27000000 253.29000000 253.28631134 0.02524422 10 1520572380 2018.03.09 05:13 253.28000000 253.27000000 253.26000000 253.29000000 253.28475788 0.02498234 10 1520572440 2018.03.09 05:14 253.27000000 253.27000000 253.27000000 253.27000000 253.28335237 0.02186759 1 1520572500 2018.03.09 05:15 253.27000000 253.28000000 253.25000000 253.28000000 253.28303310 0.01777581 13 1520572560 2018.03.09 05:16 253.28000000 253.29000000 253.28000000 253.29000000 253.28369661 0.01603533 9 1520572620 2018.03.09 05:17 253.28000000 253.30000000 253.28000000 253.30000000 253.28524931 0.01508563 4 1520572680 2018.03.09 05:18 253.30000000 253.30000000 253.29000000 253.30000000 253.28665414 0.01573609 5 1520572740 2018.03.09 05:19 253.29000000 253.30000000 253.29000000 253.30000000 253.28792518 0.01543181 5 1520572800 2018.03.09 05:20 253.30000000 253.28000000 253.28000000 253.30000000 253.28717040 0.01515743 12 1520572860 2018.03.09 05:21 253.29000000 253.28000000 253.27100000 253.29000000 253.28648750 0.01484887 8 1520572920 2018.03.09 05:22 253.29000000 253.29000000 253.28000000 253.29000000 253.28682203 0.01499693 9 1520572980 2018.03.09 05:23 253.31000000 253.31000000 253.30000000 253.32000000 253.28902945 0.01629151 8 1520573040 2018.03.09 05:24 253.31000000 253.33000000 253.31000000 253.33000000 253.29293141 0.01943984 7 1520573100 2018.03.09 05:25 253.33000000 253.32000000 253.32000000 253.33000000 253.29550937 0.02105729 6 1520573160 2018.03.09 05:26 253.31000000 253.30000000 253.30000000 253.31000000 253.29593705 0.02095225 6 1520573220 2018.03.09 05:27 253.30000000 253.30000000 253.30000000 253.30000000 253.29632400 0.02080002 4 1520573280 2018.03.09 05:28 253.30000000 253.30000000 253.30000000 253.30000000 253.29667409 0.01666875 4 1520573340 2018.03.09 05:29 253.31000000 253.28000000 253.28000000 253.31000000 253.29508608 0.01660151 8 1520573400 2018.03.09 05:30 253.28000000 253.25000000 253.25000000 253.29000000 253.29079217 0.01845610 9 1520573460 2018.03.09 05:31 253.25000000 253.25000000 253.25000000 253.26000000 253.28690720 0.02008432 4 1520573520 2018.03.09 05:32 253.26000000 253.28000000 253.26000000 253.28000000 253.28624937 0.02016348 6 1520573580 2018.03.09 05:33 253.28000000 253.29000000 253.28000000 253.29000000 253.28660658 0.01978675 9 1520573640 2018.03.09 05:34 253.29000000 253.29000000 253.28000000 253.29000000 253.28692976 0.01937955 6 1520573700 2018.03.09 05:35 253.30000000 253.29000000 253.28000000 253.30000000 253.28722216 0.01926266 6 1520573760 2018.03.09 05:36 253.28000000 253.29000000 253.28000000 253.29000000 253.28748672 0.01920564 6 1520573820 2018.03.09 05:37 253.28000000 253.29000000 253.28000000 253.29000000 253.28772608 0.01896625 7 1520573880 2018.03.09 05:38 253.28000000 253.27000000 253.27000000 253.28000000 253.28603788 0.01940970 8 1520573940 2018.03.09 05:39 253.27000000 253.28000000 253.27000000 253.28000000 253.28546284 0.01928664 2 1520574000 2018.03.09 05:40 253.27000000 253.28000000 253.26000000 253.28000000 253.28494257 0.01937538 7 1520574060 2018.03.09 05:41 253.27000000 253.27000000 253.26000000 253.28000000 253.28351947 0.01990164 7 1520574120 2018.03.09 05:42 253.27000000 253.26000000 253.26000000 253.27000000 253.28127952 0.02097626 8 1520574180 2018.03.09 05:43 253.27000000 253.27000000 253.27000000 253.27000000 253.28020528 0.02032719 4 1520574240 2018.03.09 05:44 253.27000000 253.27000000 253.27000000 253.28000000 253.27923335 0.01725942 5 1520574300 2018.03.09 05:45 253.27000000 253.28000000 253.27000000 253.28000000 253.27930636 0.01465563 8 1520574360 2018.03.09 05:46 253.28000000 253.27000000 253.27000000 253.28000000 253.27842004 0.01400630 8 1520574420 2018.03.09 05:47 253.28000000 253.28000000 253.26000000 253.28000000 253.27857052 0.01317067 8 1520574480 2018.03.09 05:48 253.28000000 253.29000000 253.27000000 253.29000000 253.27965904 0.01275655 6 1520574540 2018.03.09 05:49 253.28000000 253.30000000 253.28000000 253.30000000 253.28159627 0.01398318 7 1520574720 2018.03.09 05:52 253.30000000 253.30000000 253.30000000 253.30000000 253.28334901 0.01308495 1 1520574780 2018.03.09 05:53 253.31000000 253.31000000 253.31000000 253.31000000 253.28588720 0.01262283 2 1520574840 2018.03.09 05:54 253.31000000 253.27000000 253.27000000 253.31000000 253.28437413 0.01273822 8 1520574900 2018.03.09 05:55 253.28000000 253.29000000 253.28000000 253.29000000 253.28490993 0.01282801 4 1520574960 2018.03.09 05:56 253.29000000 253.31000000 253.29000000 253.31000000 253.28729946 0.01439395 7 1520575020 2018.03.09 05:57 253.31000000 253.30000000 253.29000000 253.32000000 253.28850903 0.01497770 9 1520575080 2018.03.09 05:58 253.29000000 253.28000000 253.28000000 253.29000000 253.28769865 0.01484516 3 1520575140 2018.03.09 05:59 253.29000000 253.28000000 253.28000000 253.30000000 253.28696545 0.01472157 10 1520575200 2018.03.09 06:00 253.28000000 253.30000000 253.26000000 253.30000000 253.28820683 0.01478143 10 1520575260 2018.03.09 06:01 253.30000000 253.29000000 253.29000000 253.30000000 253.28837761 0.01471082 5 1520575320 2018.03.09 06:02 253.29000000 253.29000000 253.29000000 253.29000000 253.28853212 0.01462682 3 1520575380 2018.03.09 06:03 253.29000000 253.30000000 253.28000000 253.31000000 253.28962430 0.01441829 11 1520575440 2018.03.09 06:04 253.31000000 253.29000000 253.29000000 253.31000000 253.28966008 0.01280999 8 1520575500 2018.03.09 06:05 253.28500000 253.29000000 253.26000000 253.29000000 253.28969246 0.01203275 12 1520575560 2018.03.09 06:06 253.30000000 253.30000000 253.30000000 253.30000000 253.29067413 0.01136249 1 1520575620 2018.03.09 06:07 253.29000000 253.27000000 253.27000000 253.29000000 253.28870516 0.01216435 5 1520575680 2018.03.09 06:08 253.28000000 253.27000000 253.27000000 253.28000000 253.28692372 0.01255149 5 1520575740 2018.03.09 06:09 253.26100000 253.27000000 253.26000000 253.27000000 253.28531194 0.01348992 10 1520575800 2018.03.09 06:10 253.26000000 253.23000000 253.23000000 253.26000000 253.28004413 0.01947778 12 1520575860 2018.03.09 06:11 253.24000000 253.24000000 253.24000000 253.25000000 253.27623041 0.02200833 6 1520575920 2018.03.09 06:12 253.25000000 253.25000000 253.25000000 253.26000000 253.27373227 0.02287111 11 1520575980 2018.03.09 06:13 253.26000000 253.26000000 253.25000000 253.26000000 253.27242444 0.02195992 5 1520576040 2018.03.09 06:14 253.26000000 253.26000000 253.26000000 253.27000000 253.27124116 0.02248201 8 1520576100 2018.03.09 06:15 253.27000000 253.28000000 253.27000000 253.29000000 253.27207533 0.02193403 6 1520576160 2018.03.09 06:16 253.28000000 253.26000000 253.26000000 253.29000000 253.27092530 0.02063196 9 1520576220 2018.03.09 06:17 253.26000000 253.26000000 253.26000000 253.26000000 253.26988480 0.01989522 4 1520576280 2018.03.09 06:18 253.25000000 253.25000000 253.25000000 253.26000000 253.26799101 0.02054439 6 1520576340 2018.03.09 06:19 253.25000000 253.25000000 253.24000000 253.25000000 253.26627758 0.02103756 3 1520576400 2018.03.09 06:20 253.26000000 253.25000000 253.25000000 253.26000000 253.26472733 0.02016706 7 1520576460 2018.03.09 06:21 253.26000000 253.26000000 253.24000000 253.26000000 253.26427711 0.01943428 11 1520576520 2018.03.09 06:22 253.25000000 253.23000000 253.23000000 253.26000000 253.26101262 0.02022219 10 1520576580 2018.03.09 06:23 253.23000000 253.21000000 253.21000000 253.23000000 253.25615428 0.02161245 7 1520576640 2018.03.09 06:24 253.21000000 253.21000000 253.21000000 253.22000000 253.25175863 0.02292393 6 1520576700 2018.03.09 06:25 253.22000000 253.22000000 253.22000000 253.22000000 253.24873400 0.02259205 3 1520576760 2018.03.09 06:26 253.23000000 253.22000000 253.22000000 253.23000000 253.24599743 0.02051847 9 1520576820 2018.03.09 06:27 253.22000000 253.22000000 253.22000000 253.23000000 253.24352148 0.02066848 7 1520576880 2018.03.09 06:28 253.22000000 253.21000000 253.21000000 253.23000000 253.24032896 0.02118472 7 1520576940 2018.03.09 06:29 253.22000000 253.22000000 253.22000000 253.22000000 253.23839287 0.02063918 2 1520577000 2018.03.09 06:30 253.22000000 253.24000000 253.22000000 253.24000000 253.23854593 0.02054542 5 1520577060 2018.03.09 06:31 253.24000000 253.24000000 253.24000000 253.25000000 253.23868441 0.02053608 14 1520577120 2018.03.09 06:32 253.25000000 253.24000000 253.23000000 253.25000000 253.23880971 0.02037711 7 1520577180 2018.03.09 06:33 253.24000000 253.26000000 253.24000000 253.26000000 253.24082783 0.02040865 8 1520577240 2018.03.09 06:34 253.26000000 253.26000000 253.26000000 253.26000000 253.24265375 0.02060816 1 1520577300 2018.03.09 06:35 253.26000000 253.25000000 253.25000000 253.26000000 253.24335339 0.01909604 8 1520577360 2018.03.09 06:36 253.25000000 253.26000000 253.25000000 253.26000000 253.24493878 0.01959966 4 1520577420 2018.03.09 06:37 253.26400000 253.31000000 253.26400000 253.31000000 253.25113509 0.02603565 10 1520577480 2018.03.09 06:38 253.31000000 253.31000000 253.31000000 253.32000000 253.25674127 0.03111400 10 1520577540 2018.03.09 06:39 253.31000000 253.31000000 253.31000000 253.32000000 253.26181353 0.03517463 8 1520577600 2018.03.09 06:40 253.31000000 253.31000000 253.30000000 253.31000000 253.26640272 0.03847664 9 1520577660 2018.03.09 06:41 253.31000000 253.30000000 253.30000000 253.31000000 253.26960246 0.04050246 6 1520577720 2018.03.09 06:42 253.30000000 253.30000000 253.30000000 253.30000000 253.27249746 0.04124514 3 1520577780 2018.03.09 06:43 253.30000000 253.29000000 253.29000000 253.30000000 253.27416437 0.03961008 4 1520577840 2018.03.09 06:44 253.29000000 253.29000000 253.29000000 253.29000000 253.27567253 0.03757117 3 1520577900 2018.03.09 06:45 253.28000000 253.30000000 253.28000000 253.30000000 253.27798943 0.03649339 8 1520577960 2018.03.09 06:46 253.31000000 253.31000000 253.31000000 253.32000000 253.28103806 0.03554890 6 1520578020 2018.03.09 06:47 253.31000000 253.31000000 253.29000000 253.32000000 253.28379634 0.03398210 12 1520578080 2018.03.09 06:48 253.31000000 253.32000000 253.30000000 253.32000000 253.28724430 0.03123695 9 1520578140 2018.03.09 06:49 253.32000000 253.31000000 253.31000000 253.32000000 253.28941151 0.02802924 5 1520578200 2018.03.09 06:50 253.32000000 253.31000000 253.31000000 253.32000000 253.29137232 0.02623463 5 1520578260 2018.03.09 06:51 253.31000000 253.31000000 253.30000000 253.31000000 253.29314639 0.02389605 8 1520578320 2018.03.09 06:52 253.31000000 253.31000000 253.31000000 253.31000000 253.29475149 0.02087600 7 1520578380 2018.03.09 06:53 253.30000000 253.30000000 253.29000000 253.30000000 253.29525135 0.01932107 5 1520578440 2018.03.09 06:54 253.30000000 253.29000000 253.29000000 253.30000000 253.29475122 0.01781992 3 1520578500 2018.03.09 06:55 253.29000000 253.29000000 253.28000000 253.29000000 253.29429872 0.01501032 6 1520578560 2018.03.09 06:56 253.28000000 253.23000000 253.23000000 253.28000000 253.28817504 0.02206025 12 1520578620 2018.03.09 06:57 253.22000000 253.23000000 253.22000000 253.23000000 253.28263456 0.02747727 8 1520578680 2018.03.09 06:58 253.22000000 253.22000000 253.21000000 253.22000000 253.27666936 0.03257343 5 1520578740 2018.03.09 06:59 253.22000000 253.21000000 253.21000000 253.22000000 253.27031990 0.03740623 4 1520578800 2018.03.09 07:00 253.21000000 253.22000000 253.21000000 253.22000000 253.26552753 0.03983484 4 1520578860 2018.03.09 07:01 253.22000000 253.22000000 253.21000000 253.22000000 253.26119157 0.04198013 3 1520578920 2018.03.09 07:02 253.22000000 253.22000000 253.22000000 253.22000000 253.25726856 0.04349336 3 1520578980 2018.03.09 07:03 253.22000000 253.23000000 253.22000000 253.23000000 253.25467156 0.04422608 4 1520579040 2018.03.09 07:04 253.23000000 253.23000000 253.23000000 253.23000000 253.25232189 0.04465962 4 1520579100 2018.03.09 07:05 253.23000000 253.23000000 253.23000000 253.23000000 253.25019599 0.04431883 2 1520579220 2018.03.09 07:07 253.24000000 253.24000000 253.24000000 253.24000000 253.24922495 0.04258435 2 1520579280 2018.03.09 07:08 253.23000000 253.22000000 253.22000000 253.23000000 253.24644162 0.04150276 5 1520579340 2018.03.09 07:09 253.22000000 253.23000000 253.22000000 253.23000000 253.24487575 0.03856007 6 1520579400 2018.03.09 07:10 253.23000000 253.24000000 253.23000000 253.24000000 253.24441139 0.03577786 8 1520579460 2018.03.09 07:11 253.24000000 253.23000000 253.22000000 253.24000000 253.24303888 0.03284579 8 1520579520 2018.03.09 07:12 253.22000000 253.23000000 253.22000000 253.23000000 253.24179708 0.02931954 4 1520579580 2018.03.09 07:13 253.24000000 253.25000000 253.24000000 253.25000000 253.24257831 0.02523808 5 1520579640 2018.03.09 07:14 253.25000000 253.24000000 253.23000000 253.25000000 253.24233276 0.02165108 7 1520579700 2018.03.09 07:15 253.25000000 253.25000000 253.24000000 253.25000000 253.24306297 0.01929413 15 1520579760 2018.03.09 07:16 253.25000000 253.25000000 253.25000000 253.25000000 253.24372364 0.01675980 2 1520579820 2018.03.09 07:17 253.25000000 253.25000000 253.25000000 253.25000000 253.24432139 0.01696516 1 1520579880 2018.03.09 07:18 253.25000000 253.24000000 253.24000000 253.25000000 253.24390983 0.01639921 10 1520579940 2018.03.09 07:19 253.24000000 253.24000000 253.24000000 253.24000000 253.24353746 0.01528073 3 1520580000 2018.03.09 07:20 253.24000000 253.24000000 253.24000000 253.24000000 253.24320056 0.01312438 3 1520580060 2018.03.09 07:21 253.24000000 253.24000000 253.24000000 253.24000000 253.24289575 0.01189753 7 1520580180 2018.03.09 07:23 253.23000000 253.22000000 253.22000000 253.24000000 253.24071520 0.01078115 15 1520580240 2018.03.09 07:24 253.22000000 253.22000000 253.21000000 253.23000000 253.23874232 0.01007573 9 1520580300 2018.03.09 07:25 253.22000000 253.21000000 253.21000000 253.22000000 253.23600496 0.01122542 7 1520580360 2018.03.09 07:26 253.22000000 253.17000000 253.17000000 253.22000000 253.22971877 0.01819901 9 1520580420 2018.03.09 07:27 253.17000000 253.17000000 253.14000000 253.18000000 253.22403127 0.02310169 19 1520580480 2018.03.09 07:28 253.16000000 253.16000000 253.15000000 253.18000000 253.21793305 0.02783778 15 1520580540 2018.03.09 07:29 253.16000000 253.13000000 253.13000000 253.16000000 253.20955848 0.03569968 11 1520580600 2018.03.09 07:30 253.13000000 253.16000000 253.13000000 253.17000000 253.20483862 0.03832622 17 1520580660 2018.03.09 07:31 253.15000000 253.15000000 253.15000000 253.17000000 253.19961590 0.04080135 8 1520580720 2018.03.09 07:32 253.15000000 253.15000000 253.15000000 253.16000000 253.19489057 0.04298798 5 1520580780 2018.03.09 07:33 253.15000000 253.13000000 253.13000000 253.16000000 253.18871052 0.04627611 12 1520580840 2018.03.09 07:34 253.14000000 253.17000000 253.14000000 253.17000000 253.18692856 0.04486414 8 1520580900 2018.03.09 07:35 253.16000000 253.15000000 253.15000000 253.18000000 253.18341156 0.04482513 14 1520580960 2018.03.09 07:36 253.14000000 253.15000000 253.13000000 253.16000000 253.18022951 0.04353691 10 1520581020 2018.03.09 07:37 253.15000000 253.16000000 253.15000000 253.16000000 253.17830289 0.04118918 6 1520581080 2018.03.09 07:38 253.16000000 253.17000000 253.16000000 253.18000000 253.17751213 0.03806118 8 1520581140 2018.03.09 07:39 253.16000000 253.16000000 253.15000000 253.17000000 253.17584431 0.03565798 8 1520581200 2018.03.09 07:40 253.16000000 253.15000000 253.15000000 253.17000000 253.17338295 0.03303251 8 1520581260 2018.03.09 07:41 253.16000000 253.17000000 253.16000000 253.17000000 253.17306076 0.02945215 10 1520581320 2018.03.09 07:42 253.17000000 253.21000000 253.17000000 253.21000000 253.17657879 0.02756076 12 1520581380 2018.03.09 07:43 253.21000000 253.20000000 253.20000000 253.21000000 253.17880938 0.02721142 7 1520581440 2018.03.09 07:44 253.21000000 253.23000000 253.21000000 253.23000000 253.18368468 0.03034294 6 1520581500 2018.03.09 07:45 253.23000000 253.21000000 253.21000000 253.23000000 253.18619090 0.03175058 7 1520581560 2018.03.09 07:46 253.22000000 253.20000000 253.20000000 253.22000000 253.18750605 0.03242644 12 1520581620 2018.03.09 07:47 253.19000000 253.20000000 253.19000000 253.21000000 253.18869595 0.03295213 13 1520581680 2018.03.09 07:48 253.21000000 253.21000000 253.21000000 253.22000000 253.19072491 0.03369232 7 1520581740 2018.03.09 07:49 253.21000000 253.22000000 253.21000000 253.22000000 253.19351301 0.03278973 8 1520581800 2018.03.09 07:50 253.22000000 253.21000000 253.21000000 253.23000000 253.19508320 0.03282534 8 1520581860 2018.03.09 07:51 253.21000000 253.22000000 253.20000000 253.22000000 253.19745623 0.03267302 10 1520581920 2018.03.09 07:52 253.22000000 253.22000000 253.21000000 253.22000000 253.19960325 0.03209115 5 1520581980 2018.03.09 07:53 253.21000000 253.21000000 253.20000000 253.21000000 253.20059342 0.02847865 8 1520582040 2018.03.09 07:54 253.22000000 253.19000000 253.19000000 253.22000000 253.19958452 0.02745041 12 1520582100 2018.03.09 07:55 253.19000000 253.18000000 253.18000000 253.19000000 253.19771933 0.02511081 8 1520582160 2018.03.09 07:56 253.19000000 253.17000000 253.17000000 253.19000000 253.19507939 0.02334707 9 1520582220 2018.03.09 07:57 253.17000000 253.16000000 253.16000000 253.17000000 253.19173850 0.02350268 6 1520582280 2018.03.09 07:58 253.18000000 253.16000000 253.16000000 253.18000000 253.18871579 0.02453412 5 1520582340 2018.03.09 07:59 253.16000000 253.18000000 253.16000000 253.18000000 253.18788571 0.02399194 5 1520582400 2018.03.09 08:00 253.18000000 253.16000000 253.16000000 253.18000000 253.18522993 0.02429453 18 1520582460 2018.03.09 08:01 253.15000000 253.17000000 253.15000000 253.17000000 253.18377946 0.02494235 8 1520582520 2018.03.09 08:02 253.16000000 253.16000000 253.15000000 253.16000000 253.18151475 0.02574706 6 1520582580 2018.03.09 08:03 253.15000000 253.13000000 253.13000000 253.15000000 253.17660858 0.02968061 5 1520582640 2018.03.09 08:04 253.13000000 253.12000000 253.12000000 253.13000000 253.17121729 0.03173953 17 1520582700 2018.03.09 08:05 253.13000000 253.13000000 253.12000000 253.13000000 253.16729183 0.03318882 10 1520582760 2018.03.09 08:06 253.12000000 253.11000000 253.11000000 253.12000000 253.16183547 0.03648931 4 1520582820 2018.03.09 08:07 253.13000000 253.12000000 253.12000000 253.13000000 253.15785114 0.03793470 11 1520582880 2018.03.09 08:08 253.13000000 253.12000000 253.12000000 253.13000000 253.15424627 0.03812686 5 1520582940 2018.03.09 08:09 253.12000000 253.11000000 253.11000000 253.14000000 253.15003234 0.03760661 25 1520583000 2018.03.09 08:10 253.12000000 253.12000000 253.11000000 253.13000000 253.14717211 0.03643607 14 1520583060 2018.03.09 08:11 253.13000000 253.13000000 253.12000000 253.13000000 253.14553667 0.03312458 11 1520583120 2018.03.09 08:12 253.12000000 253.13000000 253.12000000 253.13000000 253.14405699 0.02900943 6 1520583180 2018.03.09 08:13 253.12000000 253.13000000 253.12000000 253.13000000 253.14271823 0.02521196 6 1520583240 2018.03.09 08:14 253.12000000 253.12000000 253.11000000 253.12000000 253.14055459 0.02333994 17 1520583300 2018.03.09 08:15 253.12000000 253.11000000 253.11000000 253.13000000 253.13764463 0.02239231 16 1520583360 2018.03.09 08:16 253.11000000 253.12000000 253.11000000 253.13000000 253.13596419 0.02137508 11 1520583420 2018.03.09 08:17 253.12000000 253.19000000 253.12000000 253.20000000 253.14111046 0.02449728 24 1520583480 2018.03.09 08:18 253.19000000 253.18000000 253.18000000 253.20000000 253.14481422 0.02649645 19 1520583540 2018.03.09 08:19 253.18000000 253.18000000 253.17000000 253.18000000 253.14816525 0.02767061 15 1520583600 2018.03.09 08:20 253.18000000 253.18000000 253.17000000 253.18000000 253.15119713 0.02966756 11 1520583660 2018.03.09 08:21 253.18000000 253.16000000 253.16000000 253.18000000 253.15203550 0.02983338 10 1520583720 2018.03.09 08:22 253.15300000 253.13000000 253.13000000 253.16000000 253.14993688 0.02912450 13 1520583780 2018.03.09 08:23 253.13000000 253.13000000 253.12000000 253.14000000 253.14803813 0.02826511 11 1520583840 2018.03.09 08:24 253.13000000 253.12000000 253.11000000 253.13000000 253.14536783 0.02723520 12 1520583900 2018.03.09 08:25 253.12000000 253.12000000 253.12000000 253.12000000 253.14295185 0.02683803 2 1520583960 2018.03.09 08:26 253.12000000 253.10000000 253.09000000 253.12000000 253.13886119 0.02664411 18 1520584020 2018.03.09 08:27 253.10000000 253.14000000 253.10000000 253.14000000 253.13896965 0.02632145 12 1520584080 2018.03.09 08:28 253.14000000 253.13000000 253.12000000 253.14000000 253.13811540 0.02598768 17 1520584140 2018.03.09 08:29 253.13000000 253.11000000 253.11000000 253.13000000 253.13543774 0.02595917 9 1520584200 2018.03.09 08:30 253.11000000 253.11000000 253.10000000 253.12000000 253.13301510 0.02651244 13 1520584260 2018.03.09 08:31 253.11000000 253.10000000 253.10000000 253.13000000 253.12987081 0.02786000 14 1520584320 2018.03.09 08:32 253.11000000 253.11000000 253.09000000 253.11000000 253.12797835 0.02851734 13 1520584380 2018.03.09 08:33 253.11000000 253.12000000 253.11000000 253.13000000 253.12721850 0.02871281 9 1520584440 2018.03.09 08:34 253.12000000 253.07000000 253.07000000 253.12000000 253.12176912 0.03241879 17 1520584500 2018.03.09 08:35 253.06000000 253.06000000 253.05000000 253.06000000 253.11588635 0.03664342 10 1520584560 2018.03.09 08:36 253.06200000 253.08000000 253.06200000 253.08000000 253.11246860 0.03856292 13 1520584620 2018.03.09 08:37 253.08000000 253.09000000 253.07000000 253.09000000 253.11032874 0.03539599 8 1520584680 2018.03.09 08:38 253.09000000 253.10000000 253.08000000 253.11000000 253.10934505 0.03208735 13 1520584740 2018.03.09 08:39 253.11000000 253.09000000 253.08000000 253.11000000 253.10750266 0.02852584 12 1520584800 2018.03.09 08:40 253.10000000 253.09000000 253.08000000 253.10000000 253.10583574 0.02388899 11 1520584860 2018.03.09 08:41 253.10000000 253.15000000 253.10000000 253.15000000 253.11004186 0.02291748 13 1520584920 2018.03.09 08:42 253.15000000 253.14000000 253.13000000 253.16000000 253.11289502 0.02387386 18 1520584980 2018.03.09 08:43 253.14000000 253.17000000 253.13000000 253.17000000 253.11833359 0.02791861 15 1520585040 2018.03.09 08:44 253.16000000 253.16000000 253.16000000 253.16000000 253.12230182 0.03053076 6 1520585100 2018.03.09 08:45 253.17000000 253.17000000 253.16000000 253.18000000 253.12684450 0.03372146 12 1520585160 2018.03.09 08:46 253.17000000 253.17000000 253.15000000 253.17000000 253.13095455 0.03583044 15 1520585220 2018.03.09 08:47 253.17000000 253.17000000 253.16000000 253.18000000 253.13467316 0.03814413 14 1520585280 2018.03.09 08:48 253.17000000 253.16000000 253.15000000 253.18000000 253.13708524 0.03946815 13 1520585340 2018.03.09 08:49 253.16000000 253.13000000 253.12000000 253.16000000 253.13641046 0.03877707 10 1520585400 2018.03.09 08:50 253.13000000 253.13000000 253.12000000 253.13000000 253.13579994 0.03814234 6 1520585460 2018.03.09 08:51 253.12000000 253.14000000 253.12000000 253.16000000 253.13619994 0.03742244 13 1520585520 2018.03.09 08:52 253.13000000 253.11000000 253.11000000 253.13000000 253.13370471 0.03675285 17 1520585580 2018.03.09 08:53 253.11000000 253.10000000 253.10000000 253.12000000 253.13049474 0.03669035 13 1520585640 2018.03.09 08:54 253.10000000 253.11000000 253.09000000 253.11000000 253.12854286 0.03421208 16 1520585700 2018.03.09 08:55 253.11000000 253.09000000 253.09000000 253.12000000 253.12487211 0.03186936 14 1520585760 2018.03.09 08:56 253.09000000 253.09000000 253.09000000 253.10000000 253.12155096 0.03174256 6 1520585820 2018.03.09 08:57 253.09000000 253.08000000 253.08000000 253.10000000 253.11759372 0.03326987 8 1520585880 2018.03.09 08:58 253.07000000 253.07000000 253.06000000 253.07000000 253.11306099 0.03607517 9 1520585940 2018.03.09 08:59 253.06000000 253.00400000 253.00400000 253.06000000 253.10267423 0.04644233 19 1520586000 2018.03.09 09:00 253.02100000 253.12100000 253.02100000 253.14000000 253.10441954 0.04579163 38 1520586060 2018.03.09 09:01 253.12100000 253.10800000 253.10100000 253.13000000 253.10476053 0.04452350 37 1520586120 2018.03.09 09:02 253.10800000 253.12000000 253.08200000 253.15000000 253.10621191 0.04346605 68 1520586180 2018.03.09 09:03 253.13000000 253.18000000 253.12000000 253.18000000 253.11323935 0.04247994 42 1520586240 2018.03.09 09:04 253.17000000 253.15000000 253.15000000 253.17000000 253.11674036 0.04155302 34 1520586300 2018.03.09 09:05 253.15000000 253.14000000 253.13000000 253.15000000 253.11895557 0.04010388 20 1520586360 2018.03.09 09:06 253.15000000 253.14000000 253.13000000 253.15000000 253.12095980 0.03887727 12 1520586420 2018.03.09 09:07 253.15000000 253.13000000 253.11000000 253.15000000 253.12182077 0.03749702 23 1520586480 2018.03.09 09:08 253.13000000 253.12000000 253.10000000 253.14000000 253.12164736 0.03647373 20 1520586540 2018.03.09 09:09 253.13000000 253.11000000 253.09000000 253.14000000 253.12053809 0.03624621 20 1520586600 2018.03.09 09:10 253.11000000 253.10000000 253.08000000 253.12000000 253.11858208 0.03599369 20 1520586660 2018.03.09 09:11 253.11000000 253.10000000 253.08000000 253.12000000 253.11681236 0.03546620 24 1520586720 2018.03.09 09:12 253.09000000 253.11000000 253.09000000 253.14000000 253.11616356 0.03532253 21 1520586780 2018.03.09 09:13 253.12000000 253.11000000 253.10000000 253.13000000 253.11557656 0.03505179 14 1520586840 2018.03.09 09:14 253.11000000 253.10000000 253.09000000 253.11000000 253.11409308 0.03494073 19 1520586900 2018.03.09 09:15 253.11000000 253.15000000 253.10000000 253.15000000 253.11751278 0.03584271 40 1520586960 2018.03.09 09:16 253.16000000 253.12200000 253.12200000 253.16000000 253.11794014 0.03537916 36 1520587020 2018.03.09 09:17 253.12000000 253.04000000 253.04000000 253.12000000 253.11051727 0.03793711 55 1520587080 2018.03.09 09:18 253.03400000 253.08000000 253.03400000 253.08000000 253.10761086 0.03767386 28 1520587140 2018.03.09 09:19 253.07000000 253.11000000 253.05000000 253.11000000 253.10783840 0.02964121 38 1520587200 2018.03.09 09:20 253.10000000 253.09000000 253.07000000 253.10000000 253.10613950 0.03024515 27 1520587260 2018.03.09 09:21 253.09000000 253.06000000 253.05000000 253.09000000 253.10174526 0.03318916 24 1520587320 2018.03.09 09:22 253.05000000 252.97000000 252.94000000 253.05000000 253.08919810 0.04697725 25 1520587380 2018.03.09 09:23 252.98000000 252.97000000 252.97000000 253.01000000 253.07784590 0.05261078 20 1520587440 2018.03.09 09:24 252.97000000 252.97000000 252.96000000 252.99000000 253.06757486 0.05800147 19 1520587500 2018.03.09 09:25 252.97000000 252.92000000 252.92000000 253.00000000 253.05352011 0.06782243 34 1520587560 2018.03.09 09:26 252.93000000 252.84000000 252.84000000 252.93000000 253.03318486 0.08477390 30 1520587620 2018.03.09 09:27 252.84000000 252.86000000 252.82000000 252.87000000 253.01669107 0.09451023 32 1520587680 2018.03.09 09:28 252.85000000 252.87000000 252.83000000 252.87000000 253.00272049 0.10077730 30 1520587740 2018.03.09 09:29 252.86100000 252.84000000 252.79100000 252.86100000 252.98722330 0.10816120 70 1520587800 2018.03.09 09:30 252.85000000 252.94000000 252.85000000 252.95000000 252.98272584 0.10687799 64 1520587860 2018.03.09 09:31 252.94000000 252.94000000 252.92000000 252.95000000 252.97865671 0.10498140 40 1520587920 2018.03.09 09:32 252.94000000 252.94000000 252.92000000 252.94000000 252.97497512 0.10185897 28 1520587980 2018.03.09 09:33 252.94000000 252.97000000 252.92000000 252.97000000 252.97450130 0.09735765 25 1520588040 2018.03.09 09:34 252.96000000 252.98000000 252.96000000 253.00000000 252.97502499 0.09318689 32 1520588100 2018.03.09 09:35 252.98000000 253.02000000 252.97800000 253.03000000 252.97930832 0.08519962 39 1520588160 2018.03.09 09:36 253.01000000 252.99000000 252.96000000 253.01000000 252.98032658 0.07916210 55 1520588220 2018.03.09 09:37 252.98000000 253.02000000 252.97000000 253.02000000 252.98410500 0.07916540 31 1520588280 2018.03.09 09:38 253.01000000 252.98000000 252.98000000 253.02000000 252.98371405 0.07610942 25 1520588340 2018.03.09 09:39 252.99000000 252.97000000 252.97000000 252.99000000 252.98240795 0.07026068 27 1520588400 2018.03.09 09:40 252.96000000 252.99000000 252.96000000 252.99000000 252.98313100 0.06637122 30 1520588460 2018.03.09 09:41 252.99000000 253.01000000 252.97000000 253.02000000 252.98568995 0.06576065 47 1520588520 2018.03.09 09:42 253.00000000 253.01000000 253.00000000 253.02000000 252.98800519 0.06712212 17 1520588580 2018.03.09 09:43 253.00000000 253.05000000 253.00000000 253.08000000 252.99390946 0.07141454 57 1520588640 2018.03.09 09:44 253.05000000 253.03000000 253.02000000 253.05000000 252.99734666 0.07342896 30 1520588700 2018.03.09 09:45 253.03000000 253.06000000 253.03000000 253.07000000 253.00331364 0.07552894 51 1520588760 2018.03.09 09:46 253.07000000 253.04000000 253.04000000 253.07000000 253.00680758 0.06815361 12 1520588820 2018.03.09 09:47 253.04000000 253.01000000 253.01000000 253.05000000 253.00711162 0.05985290 20 1520588880 2018.03.09 09:48 253.00000000 252.98000000 252.97000000 253.01000000 253.00452956 0.05088906 38 1520588940 2018.03.09 09:49 252.98000000 253.02000000 252.97000000 253.02000000 253.00600294 0.03565179 26 1520589000 2018.03.09 09:50 253.01000000 253.04000000 252.97000000 253.04000000 253.00924075 0.03382584 36 1520589060 2018.03.09 09:51 253.04000000 253.04000000 253.03000000 253.07000000 253.01217020 0.03115382 42 1520589120 2018.03.09 09:52 253.04000000 252.97000000 252.96000000 253.04000000 253.00815399 0.02810188 44 1520589180 2018.03.09 09:53 252.96000000 252.99000000 252.96000000 252.99000000 253.00642504 0.02725400 12 1520589240 2018.03.09 09:54 252.99000000 253.00000000 252.96000000 253.00000000 253.00581313 0.02675637 17 1520589300 2018.03.09 09:55 253.01000000 253.02000000 253.00000000 253.04000000 253.00716426 0.02652759 22 1520589360 2018.03.09 09:56 253.03000000 253.02000000 253.01000000 253.03000000 253.00838671 0.02618528 14 1520589420 2018.03.09 09:57 253.02000000 252.99000000 252.97000000 253.02000000 253.00663560 0.02660917 26 1520589480 2018.03.09 09:58 253.00000000 253.03000000 252.99000000 253.05000000 253.00886078 0.02596675 35 1520589540 2018.03.09 09:59 253.04000000 252.88900000 252.88900000 253.04000000 252.99744547 0.03822115 32 1520589600 2018.03.09 10:00 252.88900000 252.93100000 252.85500000 252.96300000 252.99111733 0.04281911 59 1520589660 2018.03.09 10:01 252.93100000 252.89100000 252.89100000 252.93100000 252.98158234 0.05086865 23 1520589720 2018.03.09 10:02 252.88000000 252.93000000 252.85000000 252.93000000 252.97666974 0.05339918 70 1520589780 2018.03.09 10:03 252.93000000 252.91000000 252.88000000 252.94000000 252.97032024 0.05485190 79 1520589840 2018.03.09 10:04 252.91000000 252.95900000 252.87000000 252.96000000 252.96924212 0.05359129 37 1520589900 2018.03.09 10:05 252.95000000 252.95000000 252.91000000 252.95000000 252.96740954 0.05023256 37 1520589960 2018.03.09 10:06 252.94400000 252.95000000 252.92100000 252.96000000 252.96575149 0.04802324 25 1520590020 2018.03.09 10:07 252.95000000 252.99000000 252.95000000 253.01000000 252.96806087 0.04690790 40 1520590080 2018.03.09 10:08 252.99000000 253.03000000 252.99000000 253.04000000 252.97395984 0.04804667 36 1520590140 2018.03.09 10:09 253.03000000 253.02000000 253.02000000 253.05000000 252.97834461 0.04792352 30 1520590200 2018.03.09 10:10 253.03000000 253.04000000 253.02000000 253.04000000 252.98421655 0.04838452 26 1520590260 2018.03.09 10:11 253.03000000 253.07000000 253.02000000 253.08000000 252.99238641 0.05201342 61 1520590320 2018.03.09 10:12 253.07000000 252.98000000 252.98000000 253.07000000 252.99120675 0.05156547 36 1520590380 2018.03.09 10:13 252.98000000 253.03000000 252.97000000 253.04000000 252.99490134 0.05309940 54 1520590440 2018.03.09 10:14 253.03000000 253.01000000 253.00000000 253.05000000 252.99633931 0.05356133 38 1520590500 2018.03.09 10:15 253.00000000 253.06000000 252.99000000 253.08000000 253.00240223 0.05683170 59 1520590560 2018.03.09 10:16 253.07000000 253.10000000 253.06000000 253.10000000 253.01169726 0.06359843 61 1520590620 2018.03.09 10:17 253.11000000 253.06200000 253.05800000 253.11000000 253.01648800 0.06605492 35 1520590680 2018.03.09 10:18 253.06000000 253.06000000 253.03000000 253.06000000 253.02063200 0.06826273 20 1520590740 2018.03.09 10:19 253.06000000 253.09000000 253.05000000 253.09000000 253.02723847 0.06564055 23 1520590800 2018.03.09 10:20 253.08000000 253.07000000 253.06000000 253.09000000 253.03131100 0.06397809 35 1520590860 2018.03.09 10:21 253.06000000 253.06000000 253.05000000 253.10000000 253.03404329 0.05680836 30 1520590920 2018.03.09 10:22 253.05000000 253.03000000 253.01000000 253.05000000 253.03365821 0.05175735 31 1520590980 2018.03.09 10:23 253.02000000 253.05000000 253.02000000 253.09000000 253.03521457 0.04404209 34 1520591040 2018.03.09 10:24 253.04000000 253.09000000 252.99700000 253.11000000 253.04043223 0.04250757 49 1520591100 2018.03.09 10:25 253.08000000 253.15300000 253.08000000 253.18000000 253.05115297 0.04472494 42 1520591160 2018.03.09 10:26 253.14000000 253.14000000 253.14000000 253.16000000 253.05961459 0.04313112 31 1520591220 2018.03.09 10:27 253.14000000 253.16000000 253.11000000 253.16000000 253.06917511 0.04588566 44 1520591280 2018.03.09 10:28 253.16000000 253.16000000 253.13000000 253.16000000 253.07782510 0.04971413 36 1520591340 2018.03.09 10:29 253.16000000 253.23000000 253.15000000 253.23000000 253.09231795 0.05953109 37 1520591400 2018.03.09 10:30 253.24000000 253.27000000 253.23000000 253.28000000 253.10924005 0.07227399 42 1520591460 2018.03.09 10:31 253.27000000 253.28000000 253.27000000 253.29000000 253.12550290 0.08385269 18 1520591520 2018.03.09 10:32 253.27000000 253.23000000 253.22000000 253.28000000 253.13545500 0.08241338 48 1520591580 2018.03.09 10:33 253.23000000 253.24000000 253.22000000 253.25000000 253.14541167 0.08393410 24 1520591640 2018.03.09 10:34 253.23000000 253.21000000 253.19000000 253.23000000 253.15156294 0.08046706 29 1520591700 2018.03.09 10:35 253.20000000 253.21000000 253.18000000 253.24000000 253.15712837 0.07958211 34 1520591760 2018.03.09 10:36 253.20000000 253.20000000 253.20000000 253.26000000 253.16121139 0.07961753 49 1520591820 2018.03.09 10:37 253.21000000 253.17000000 253.17000000 253.21000000 253.16204840 0.07656053 32 1520591880 2018.03.09 10:38 253.18000000 253.18000000 253.14000000 253.19000000 253.16375807 0.07323203 29 1520591940 2018.03.09 10:39 253.18000000 253.19000000 253.15000000 253.21000000 253.16625730 0.07155165 50 1520592000 2018.03.09 10:40 253.19000000 253.14000000 253.13000000 253.20000000 253.16375661 0.06865901 30 1520592060 2018.03.09 10:41 253.14000000 253.13000000 253.12000000 253.16000000 253.16054169 0.06560104 25 1520592120 2018.03.09 10:42 253.13000000 253.19000000 253.13000000 253.19000000 253.16334725 0.05819850 56 1520592180 2018.03.09 10:43 253.21000000 253.19000000 253.17000000 253.23000000 253.16588560 0.05158227 45 1520592240 2018.03.09 10:44 253.19000000 253.24000000 253.19000000 253.26000000 253.17294412 0.04771881 37 1520592300 2018.03.09 10:45 253.24000000 253.28000000 253.23000000 253.28000000 253.18313992 0.04839114 26 1520592360 2018.03.09 10:46 253.29000000 253.33000000 253.29000000 253.35000000 253.19712659 0.05224313 33 1520592420 2018.03.09 10:47 253.32000000 253.29000000 253.29000000 253.34000000 253.20597168 0.05292146 24 1520592480 2018.03.09 10:48 253.29000000 253.29000000 253.25000000 253.30000000 253.21397437 0.05306165 33 1520592540 2018.03.09 10:49 253.28000000 253.26000000 253.26000000 253.28000000 253.21835777 0.05312630 15 1520592600 2018.03.09 10:50 253.25000000 253.23000000 253.22000000 253.26000000 253.21946655 0.05181266 26 1520592660 2018.03.09 10:51 253.23000000 253.22000000 253.21000000 253.24000000 253.21951736 0.05001198 17 1520592720 2018.03.09 10:52 253.21000000 253.21000000 253.21000000 253.22000000 253.21861094 0.05001929 11 1520592780 2018.03.09 10:53 253.21000000 253.20000000 253.18000000 253.21000000 253.21683847 0.04997348 21 1520592840 2018.03.09 10:54 253.19000000 253.18000000 253.18000000 253.20000000 253.21333005 0.05072276 17 1520592900 2018.03.09 10:55 253.18000000 253.20000000 253.18000000 253.21000000 253.21206052 0.05088732 18 1520592960 2018.03.09 10:56 253.19000000 253.16000000 253.16000000 253.20000000 253.20710237 0.05255071 21 1520593020 2018.03.09 10:57 253.15000000 253.13000000 253.12000000 253.17000000 253.19975929 0.05581966 33 1520593080 2018.03.09 10:58 253.12000000 253.09000000 253.08000000 253.12000000 253.18930602 0.06300612 18 1520593140 2018.03.09 10:59 253.08000000 253.08000000 253.06300000 253.09000000 253.17889593 0.07028370 36 1520593200 2018.03.09 11:00 253.08000000 253.06000000 253.05000000 253.08000000 253.16757250 0.07830602 32 1520593260 2018.03.09 11:01 253.05000000 253.09000000 253.05000000 253.12000000 253.16018465 0.08268458 32 1520593320 2018.03.09 11:02 253.08000000 253.07000000 253.05000000 253.08000000 253.15159563 0.08823205 39 1520593380 2018.03.09 11:03 253.06000000 253.01000000 253.01000000 253.06000000 253.13811033 0.09843030 27 1520593440 2018.03.09 11:04 253.02000000 253.05000000 253.01000000 253.06000000 253.12971887 0.10093767 45 1520593500 2018.03.09 11:05 253.04000000 253.06000000 253.04000000 253.06000000 253.12307898 0.09876782 17 1520593560 2018.03.09 11:06 253.06000000 252.97000000 252.94000000 253.06000000 253.10850003 0.09779953 57 1520593620 2018.03.09 11:07 252.98000000 252.92000000 252.91000000 252.98000000 253.09054765 0.10282539 38 1520593680 2018.03.09 11:08 252.92000000 252.91000000 252.87000000 252.92000000 253.07335263 0.10491213 43 1520593740 2018.03.09 11:09 252.91000000 252.90000000 252.89000000 252.94000000 253.05684286 0.10719353 39 1520593800 2018.03.09 11:10 252.90000000 252.95000000 252.90000000 252.95000000 253.04666735 0.10485423 53 1520593860 2018.03.09 11:11 252.96000000 252.92000000 252.92000000 252.96000000 253.03460379 0.10350547 32 1520593920 2018.03.09 11:12 252.93000000 252.86000000 252.84000000 252.93000000 253.01797486 0.10569831 53 1520593980 2018.03.09 11:13 252.85000000 252.86000000 252.85000000 252.87000000 253.00292963 0.10562145 36 1520594040 2018.03.09 11:14 252.85000000 252.83000000 252.83000000 252.88000000 252.98646015 0.10703180 38 1520594100 2018.03.09 11:15 252.84000000 252.82000000 252.81000000 252.84000000 252.97060680 0.10406602 34 1520594160 2018.03.09 11:16 252.82000000 252.82000000 252.81000000 252.84000000 252.95626329 0.10177768 24 1520594220 2018.03.09 11:17 252.83000000 252.85000000 252.81000000 252.85000000 252.94614298 0.09752518 35 1520594280 2018.03.09 11:18 252.85000000 252.87000000 252.82000000 252.87000000 252.93889127 0.09382066 14 1520594340 2018.03.09 11:19 252.86000000 252.91000000 252.86000000 252.91000000 252.93613972 0.08856004 33 1520594400 2018.03.09 11:20 252.91000000 252.89000000 252.89000000 252.93000000 252.93174546 0.08443950 36 1520594460 2018.03.09 11:21 252.90000000 252.86000000 252.86000000 252.90000000 252.92491256 0.07728856 19 1520594520 2018.03.09 11:22 252.85000000 252.89000000 252.85000000 252.89000000 252.92158755 0.06983702 23 1520594580 2018.03.09 11:23 252.89000000 252.91000000 252.87000000 252.91000000 252.92048398 0.06672461 26 1520594640 2018.03.09 11:24 252.90000000 252.93000000 252.90000000 252.94000000 252.92139026 0.06051674 19 1520594700 2018.03.09 11:25 252.93000000 252.92000000 252.91000000 252.94000000 252.92125786 0.05189712 25 1520594760 2018.03.09 11:26 252.93000000 252.94000000 252.92000000 252.95000000 252.92304282 0.05209606 17 1520594820 2018.03.09 11:27 252.94000000 252.93000000 252.92000000 252.94000000 252.92370541 0.05255636 10 1520594880 2018.03.09 11:28 252.92000000 252.93000000 252.92000000 252.94000000 252.92430490 0.05287845 19 1520594940 2018.03.09 11:29 252.92900000 252.90900000 252.89900000 252.93900000 252.92284729 0.05177141 29 1520595000 2018.03.09 11:30 252.90900000 252.99900000 252.90900000 252.99900000 252.93009993 0.05854592 38 1520595060 2018.03.09 11:31 252.98900000 253.00900000 252.98900000 253.02900000 252.93761422 0.06549770 29 1520595120 2018.03.09 11:32 253.00900000 252.97000000 252.96000000 253.00900000 252.94069858 0.06533178 38 1520595180 2018.03.09 11:33 252.98000000 252.95000000 252.92000000 252.99000000 252.94158443 0.06330646 66 1520595240 2018.03.09 11:34 252.94000000 252.93000000 252.90000000 252.94000000 252.94048115 0.05768423 51 1520595300 2018.03.09 11:35 252.94000000 252.96000000 252.94000000 252.98000000 252.94234009 0.05200588 31 1520595360 2018.03.09 11:36 252.97000000 252.99000000 252.95000000 253.00000000 252.94687913 0.04718595 27 1520595420 2018.03.09 11:37 252.99000000 253.02000000 252.99000000 253.03000000 252.95384302 0.04718767 38 1520595480 2018.03.09 11:38 253.02000000 253.03000000 253.01000000 253.04000000 252.96109607 0.04860817 26 1520595540 2018.03.09 11:39 253.02000000 252.98000000 252.96000000 253.03000000 252.96289644 0.04798770 38 1520595600 2018.03.09 11:40 252.98000000 252.95000000 252.93000000 252.99000000 252.96166821 0.04490133 34 1520595660 2018.03.09 11:41 252.95000000 253.01000000 252.95000000 253.03000000 252.96627124 0.04089553 36 1520595720 2018.03.09 11:42 253.02000000 253.04000000 252.98000000 253.06000000 252.97329302 0.04142003 49 1520595780 2018.03.09 11:43 253.04000000 253.07000000 253.01000000 253.08000000 252.98250321 0.04546107 44 1520595840 2018.03.09 11:44 253.08000000 253.04000000 253.04000000 253.09000000 252.98797910 0.04652062 45 1520595900 2018.03.09 11:45 253.05000000 253.05000000 253.02000000 253.06000000 252.99388585 0.04681227 34 1520595960 2018.03.09 11:46 253.04000000 253.04000000 253.02000000 253.05000000 252.99827767 0.04693480 30 1520596020 2018.03.09 11:47 253.03000000 253.05000000 253.02000000 253.05000000 253.00320361 0.04633357 21 1520596080 2018.03.09 11:48 253.05000000 253.03000000 253.01000000 253.06000000 253.00575565 0.04394015 32 1520596140 2018.03.09 11:49 253.02000000 253.03000000 253.02000000 253.04000000 253.00806463 0.03859769 17 1520596200 2018.03.09 11:50 253.04000000 253.05000000 253.04000000 253.06000000 253.01205848 0.03967988 30 1520596260 2018.03.09 11:51 253.05000000 253.09000000 253.05000000 253.10000000 253.01948148 0.04363538 28 1520596320 2018.03.09 11:52 253.08000000 253.09000000 253.08000000 253.09000000 253.02619753 0.04547977 18 1520596380 2018.03.09 11:53 253.09000000 253.12000000 253.08000000 253.13000000 253.03513110 0.04750496 39 1520596440 2018.03.09 11:54 253.12000000 253.11000000 253.09000000 253.13000000 253.04226147 0.04473725 29 1520596500 2018.03.09 11:55 253.12000000 253.17000000 253.11000000 253.17000000 253.05442704 0.04987291 48 1520596560 2018.03.09 11:56 253.16000000 253.18000000 253.14000000 253.18000000 253.06638637 0.05601533 41 1520596620 2018.03.09 11:57 253.18000000 253.22000000 253.18000000 253.23000000 253.08101624 0.06626793 34 1520596680 2018.03.09 11:58 253.22000000 253.24000000 253.21000000 253.26000000 253.09615755 0.07645716 45 1520596740 2018.03.09 11:59 253.25000000 253.22000000 253.21000000 253.28000000 253.10795207 0.07888141 55 1520596800 2018.03.09 12:00 253.22000000 253.24000000 253.18000000 253.25000000 253.12052806 0.07804902 55 1520596860 2018.03.09 12:01 253.24000000 253.26000000 253.20000000 253.27000000 253.13381111 0.08199764 27 1520596920 2018.03.09 12:02 253.27000000 253.32000000 253.26000000 253.32000000 253.15154338 0.09182064 23 1520596980 2018.03.09 12:03 253.31000000 253.32000000 253.30000000 253.32000000 253.16758687 0.10016450 20 1520597040 2018.03.09 12:04 253.32000000 253.32000000 253.29000000 253.33000000 253.18210241 0.10432655 55 1520597100 2018.03.09 12:05 253.31000000 253.32000000 253.29000000 253.32000000 253.19523551 0.10689415 26 1520597160 2018.03.09 12:06 253.32000000 253.29000000 253.28000000 253.32000000 253.20426070 0.10470796 28 1520597220 2018.03.09 12:07 253.30000000 253.31000000 253.30000000 253.34000000 253.21433111 0.10291112 40 1520597280 2018.03.09 12:08 253.30000000 253.30000000 253.29000000 253.33000000 253.22249005 0.09693297 37 1520597340 2018.03.09 12:09 253.30000000 253.27000000 253.24000000 253.30000000 253.22701481 0.08764216 33 1520597400 2018.03.09 12:10 253.28000000 253.27000000 253.27000000 253.29000000 253.23110864 0.07857848 40 1520597460 2018.03.09 12:11 253.27000000 253.27000000 253.25000000 253.29000000 253.23481258 0.07202541 44 1520597520 2018.03.09 12:12 253.28000000 253.27000000 253.27000000 253.29000000 253.23816376 0.06406067 27 1520597580 2018.03.09 12:13 253.28000000 253.28000000 253.26000000 253.31000000 253.24214816 0.05781855 31 1520597640 2018.03.09 12:14 253.28000000 253.30000000 253.27000000 253.32000000 253.24765786 0.04875597 50 1520597700 2018.03.09 12:15 253.30000000 253.29000000 253.27000000 253.31000000 253.25169045 0.04432861 24 1520597760 2018.03.09 12:16 253.28000000 253.30000000 253.28000000 253.31000000 253.25629136 0.03975938 20 1520597820 2018.03.09 12:17 253.30000000 253.29000000 253.27000000 253.30000000 253.25950170 0.03747221 31 1520597880 2018.03.09 12:18 253.28000000 253.29000000 253.27000000 253.31000000 253.26240630 0.03582257 24 1520597940 2018.03.09 12:19 253.28000000 253.31000000 253.27000000 253.32000000 253.26693904 0.03267920 40 1520598000 2018.03.09 12:20 253.32000000 253.36000000 253.31000000 253.38000000 253.27580198 0.03178610 54 1520598060 2018.03.09 12:21 253.36000000 253.31000000 253.29000000 253.37000000 253.27905894 0.03020905 34 1520598120 2018.03.09 12:22 253.30000000 253.31000000 253.30000000 253.32000000 253.28200571 0.02770931 15 1520598180 2018.03.09 12:23 253.31000000 253.32000000 253.30000000 253.32000000 253.28562421 0.02564979 17 1520598240 2018.03.09 12:24 253.32000000 253.29000000 253.28000000 253.32000000 253.28604095 0.02429115 18 1520598300 2018.03.09 12:25 253.29000000 253.23000000 253.22000000 253.29000000 253.28070372 0.02814602 36 1520598360 2018.03.09 12:26 253.24000000 253.26000000 253.22000000 253.27000000 253.27873194 0.02925361 44 1520598420 2018.03.09 12:27 253.26000000 253.27000000 253.24000000 253.28000000 253.27790032 0.02879761 11 1520598480 2018.03.09 12:28 253.28000000 253.35000000 253.27000000 253.36000000 253.28476696 0.03030374 46 1520598540 2018.03.09 12:29 253.34000000 253.31000000 253.31000000 253.36000000 253.28717011 0.03001079 42 1520598600 2018.03.09 12:30 253.30000000 253.34000000 253.29000000 253.34000000 253.29220152 0.03077050 38 1520598660 2018.03.09 12:31 253.33000000 253.31000000 253.30000000 253.34000000 253.29389662 0.03026794 24 1520598720 2018.03.09 12:32 253.31000000 253.31000000 253.31000000 253.35000000 253.29543027 0.02965791 25 1520598780 2018.03.09 12:33 253.31000000 253.34000000 253.31000000 253.34000000 253.29967501 0.03013355 16 1520598840 2018.03.09 12:34 253.35000000 253.35000000 253.31000000 253.37000000 253.30446786 0.03142311 40 1520598900 2018.03.09 12:35 253.35000000 253.35000000 253.31000000 253.35000000 253.30880426 0.03242576 26 1520598960 2018.03.09 12:36 253.34000000 253.34000000 253.31000000 253.35000000 253.31177528 0.03295528 23 1520599020 2018.03.09 12:37 253.34000000 253.32000000 253.32000000 253.35000000 253.31255859 0.03261344 19 1520599080 2018.03.09 12:38 253.33000000 253.35000000 253.32000000 253.35000000 253.31612444 0.03305890 20 1520599140 2018.03.09 12:39 253.35000000 253.36000000 253.35000000 253.37000000 253.32030306 0.03436129 14 1520599200 2018.03.09 12:40 253.35000000 253.37000000 253.33000000 253.37000000 253.32503610 0.03543160 28 1520599260 2018.03.09 12:41 253.36000000 253.37000000 253.35000000 253.37000000 253.32931838 0.03721882 12 1520599320 2018.03.09 12:42 253.36000000 253.35000000 253.34000000 253.39000000 253.33128806 0.03756099 37 1520599380 2018.03.09 12:43 253.35000000 253.38000000 253.35000000 253.38000000 253.33592729 0.03974631 20 1520599440 2018.03.09 12:44 253.37000000 253.37000000 253.36000000 253.38000000 253.33917231 0.03964359 16 1520599500 2018.03.09 12:45 253.38000000 253.37000000 253.35000000 253.41000000 253.34210828 0.03218338 46 1520599560 2018.03.09 12:46 253.37000000 253.37000000 253.36000000 253.40000000 253.34476463 0.02710322 51 1520599620 2018.03.09 12:47 253.37000000 253.37000000 253.35000000 253.39000000 253.34716800 0.02173376 35 1520599680 2018.03.09 12:48 253.36000000 253.41000000 253.34000000 253.41000000 253.35315200 0.02544262 48 1520599740 2018.03.09 12:49 253.41000000 253.37000000 253.36000000 253.41000000 253.35475657 0.02377098 44 1520599800 2018.03.09 12:50 253.37000000 253.39000000 253.36000000 253.42000000 253.35811309 0.02468048 57 1520599860 2018.03.09 12:51 253.40000000 253.40000000 253.38000000 253.41000000 253.36210232 0.02379097 28 1520599920 2018.03.09 12:52 253.39000000 253.39000000 253.36000000 253.39000000 253.36475924 0.02134337 26 1520599980 2018.03.09 12:53 253.38000000 253.40000000 253.37000000 253.40000000 253.36811550 0.02167446 16 1520600040 2018.03.09 12:54 253.40000000 253.41000000 253.40000000 253.43000000 253.37210450 0.02293493 42 1520600100 2018.03.09 12:55 253.41000000 253.39000000 253.38000000 253.42000000 253.37380884 0.02267237 44 1520600160 2018.03.09 12:56 253.38000000 253.42000000 253.38000000 253.42000000 253.37820800 0.02336757 28 1520600220 2018.03.09 12:57 253.43000000 253.43000000 253.43000000 253.45000000 253.38314057 0.02197451 20 1520600280 2018.03.09 12:58 253.42000000 253.45000000 253.41000000 253.46000000 253.38950813 0.02497531 28 1520600340 2018.03.09 12:59 253.44000000 253.48000000 253.43000000 253.51000000 253.39812641 0.03127141 79 1520600400 2018.03.09 13:00 253.48000000 253.50000000 253.45000000 253.52000000 253.40782865 0.03867338 61 1520600460 2018.03.09 13:01 253.51000000 253.48000000 253.46000000 253.51000000 253.41470211 0.04183330 39 1520600520 2018.03.09 13:02 253.48000000 253.45000000 253.45000000 253.48000000 253.41806382 0.04044544 15 1520600580 2018.03.09 13:03 253.45000000 253.45000000 253.45000000 253.46000000 253.42110536 0.04052500 13 1520600640 2018.03.09 13:04 253.45000000 253.45000000 253.45000000 253.47000000 253.42385723 0.03965593 23 1520600700 2018.03.09 13:05 253.46000000 253.50000000 253.45000000 253.51000000 253.43110892 0.04178768 18 1520600760 2018.03.09 13:06 253.50000000 253.43000000 253.43000000 253.51000000 253.43100331 0.03948438 35 1520600820 2018.03.09 13:07 253.43000000 253.49000000 253.43000000 253.49000000 253.43662204 0.03923332 21 1520600880 2018.03.09 13:08 253.48000000 253.52000000 253.48000000 253.53000000 253.44456280 0.04313721 39 1520600940 2018.03.09 13:09 253.53000000 253.54000000 253.51000000 253.54000000 253.45365206 0.04526913 23 1520601000 2018.03.09 13:10 253.54000000 253.54000000 253.53000000 253.55000000 253.46187567 0.04741860 14 1520601060 2018.03.09 13:11 253.54000000 253.56000000 253.54000000 253.57000000 253.47122085 0.05085411 20 1520601120 2018.03.09 13:12 253.57000000 253.55000000 253.54000000 253.57000000 253.47872362 0.05109997 22 1520601180 2018.03.09 13:13 253.54000000 253.48000000 253.47000000 253.55000000 253.47884518 0.04798015 24 1520601240 2018.03.09 13:14 253.47000000 253.47000000 253.46000000 253.48000000 253.47800278 0.04549719 26 1520601300 2018.03.09 13:15 253.46000000 253.44000000 253.43000000 253.46000000 253.47438347 0.04234849 25 1520601360 2018.03.09 13:16 253.44000000 253.47000000 253.44000000 253.47000000 253.47396600 0.04067777 26 1520601420 2018.03.09 13:17 253.47000000 253.47000000 253.45000000 253.49000000 253.47358828 0.03959862 20 1520601480 2018.03.09 13:18 253.47000000 253.47000000 253.46000000 253.49000000 253.47324654 0.03937204 21 1520601540 2018.03.09 13:19 253.46000000 253.45000000 253.45000000 253.46000000 253.47103259 0.04042346 12 1520601600 2018.03.09 13:20 253.45000000 253.44000000 253.44000000 253.46000000 253.46807710 0.04143392 12 1520601660 2018.03.09 13:21 253.44000000 253.44000000 253.41000000 253.45000000 253.46540309 0.04269270 37 1520601720 2018.03.09 13:22 253.44000000 253.41000000 253.40000000 253.44000000 253.46012661 0.04615552 36 1520601780 2018.03.09 13:23 253.42000000 253.42000000 253.41000000 253.43000000 253.45630503 0.04846939 22 1520601840 2018.03.09 13:24 253.42000000 253.43000000 253.42000000 253.44000000 253.45379978 0.04986832 8 1520601900 2018.03.09 13:25 253.44000000 253.43000000 253.43000000 253.44000000 253.45153314 0.04998359 3 1520601960 2018.03.09 13:26 253.44000000 253.44000000 253.43000000 253.45000000 253.45043474 0.05030100 9 1520602020 2018.03.09 13:27 253.43000000 253.38000000 253.38000000 253.43000000 253.44372667 0.05453367 13 1520602080 2018.03.09 13:28 253.39000000 253.36000000 253.35000000 253.39000000 253.43575270 0.05786782 29 1520602140 2018.03.09 13:29 253.36000000 253.35000000 253.33000000 253.36000000 253.42758578 0.05892705 11 1520602200 2018.03.09 13:30 253.35000000 253.37000000 253.35000000 253.39000000 253.42210142 0.05647172 17 1520602260 2018.03.09 13:31 253.36000000 253.35000000 253.34000000 253.36000000 253.41523462 0.05164830 12 1520602320 2018.03.09 13:32 253.35000000 253.31000000 253.31000000 253.35000000 253.40521227 0.04989089 30 1520602380 2018.03.09 13:33 253.32000000 253.24000000 253.22000000 253.32000000 253.38947777 0.06227382 32 1520602440 2018.03.09 13:34 253.25000000 253.28000000 253.23000000 253.29000000 253.37905132 0.06655151 36 1520602500 2018.03.09 13:35 253.28000000 253.24000000 253.24000000 253.28000000 253.36580833 0.07489512 26 1520602560 2018.03.09 13:36 253.25000000 253.22000000 253.21000000 253.25000000 253.35192183 0.08110242 18 1520602620 2018.03.09 13:37 253.21000000 253.25000000 253.21000000 253.26000000 253.34221499 0.08202796 20 1520602680 2018.03.09 13:38 253.26000000 253.27000000 253.26000000 253.27000000 253.33533737 0.07988926 8 1520602740 2018.03.09 13:39 253.27000000 253.24000000 253.24000000 253.27000000 253.32625762 0.08006279 15 1520602800 2018.03.09 13:40 253.26000000 253.25000000 253.25000000 253.26000000 253.31899499 0.07886159 14 1520602860 2018.03.09 13:41 253.26000000 253.29000000 253.26000000 253.30000000 253.31623356 0.07468701 26 1520602920 2018.03.09 13:42 253.29000000 253.34000000 253.28000000 253.36000000 253.31849703 0.07170270 32 1520602980 2018.03.09 13:43 253.35000000 253.40000000 253.35000000 253.40000000 253.32625922 0.07045666 40 1520603040 2018.03.09 13:44 253.40000000 253.39000000 253.39000000 253.41000000 253.33232977 0.06886235 13 1520603100 2018.03.09 13:45 253.39000000 253.34000000 253.34000000 253.39000000 253.33306027 0.06552185 21 1520603160 2018.03.09 13:46 253.34000000 253.39000000 253.34000000 253.40000000 253.33848310 0.06426810 24 1520603220 2018.03.09 13:47 253.39000000 253.46000000 253.39000000 253.48000000 253.35005614 0.07357791 55 1520603280 2018.03.09 13:48 253.47000000 253.45000000 253.44000000 253.47000000 253.35957460 0.08088526 19 1520603340 2018.03.09 13:49 253.46000000 253.43000000 253.41000000 253.46000000 253.36628178 0.08536922 26 1520603400 2018.03.09 13:50 253.42000000 253.46000000 253.42000000 253.46000000 253.37520733 0.09194402 25 1520603460 2018.03.09 13:51 253.46000000 253.42000000 253.42000000 253.46000000 253.37947329 0.09432017 18 1520603520 2018.03.09 13:52 253.41000000 253.35000000 253.34000000 253.43000000 253.37666631 0.09197508 32 1520603580 2018.03.09 13:53 253.34000000 253.37000000 253.34000000 253.38000000 253.37603143 0.08651091 36 1520603640 2018.03.09 13:54 253.37000000 253.32000000 253.32000000 253.39000000 253.37069510 0.08286512 34 1520603700 2018.03.09 13:55 253.32000000 253.34000000 253.32000000 253.37000000 253.36777176 0.07708034 39 1520603760 2018.03.09 13:56 253.34000000 253.37000000 253.32000000 253.38000000 253.36798397 0.06967519 43 1520603820 2018.03.09 13:57 253.36000000 253.38000000 253.34000000 253.38000000 253.36912836 0.06464176 54 1520603880 2018.03.09 13:58 253.37000000 253.37000000 253.33000000 253.38000000 253.36921137 0.06072452 46 1520603940 2018.03.09 13:59 253.38000000 253.32000000 253.31000000 253.38000000 253.36452457 0.05497165 48 1520604000 2018.03.09 14:00 253.32000000 253.27000000 253.26000000 253.32000000 253.35552223 0.05519486 47 1520604060 2018.03.09 14:01 253.26000000 253.25000000 253.24000000 253.27000000 253.34547250 0.06164944 26 1520604120 2018.03.09 14:02 253.24000000 253.26000000 253.22000000 253.26000000 253.33733226 0.06768438 25 1520604180 2018.03.09 14:03 253.26000000 253.28000000 253.26000000 253.29000000 253.33187204 0.06955169 15 1520604240 2018.03.09 14:04 253.28000000 253.32000000 253.28000000 253.33000000 253.33074137 0.06880970 30 1520604300 2018.03.09 14:05 253.32000000 253.36000000 253.32000000 253.37000000 253.33352791 0.06801732 49 1520604360 2018.03.09 14:06 253.35000000 253.34000000 253.34000000 253.35000000 253.33414430 0.06664587 24 1520604420 2018.03.09 14:07 253.35000000 253.34000000 253.33000000 253.36000000 253.33470198 0.06028291 31 1520604480 2018.03.09 14:08 253.33000000 253.36000000 253.33000000 253.36000000 253.33711132 0.05436102 5 1520604540 2018.03.09 14:09 253.37000000 253.38000000 253.37000000 253.39000000 253.34119595 0.05083556 14 1520604600 2018.03.09 14:10 253.37000000 253.37000000 253.36000000 253.41000000 253.34393920 0.04407193 41 1520604660 2018.03.09 14:11 253.38000000 253.35000000 253.35000000 253.39000000 253.34451642 0.04081130 38 1520604720 2018.03.09 14:12 253.35000000 253.33000000 253.33000000 253.36000000 253.34313390 0.04058852 23 1520604780 2018.03.09 14:13 253.34000000 253.33000000 253.32000000 253.35000000 253.34188305 0.03992086 29 1520604840 2018.03.09 14:14 253.33000000 253.34000000 253.27000000 253.38000000 253.34170371 0.03958225 60 1520604900 2018.03.09 14:15 253.35000000 253.35000000 253.27000000 253.35000000 253.34249384 0.03979496 35 1520604960 2018.03.09 14:16 253.35000000 253.46000000 253.35000000 253.49000000 253.35368490 0.04961871 56 1520605020 2018.03.09 14:17 253.46000000 253.43000000 253.40000000 253.46000000 253.36095300 0.05443414 43 1520605080 2018.03.09 14:18 253.44000000 253.43000000 253.41000000 253.45000000 253.36752891 0.05890788 39 1520605140 2018.03.09 14:19 253.44000000 253.44000000 253.41000000 253.44000000 253.37443092 0.06258035 35 1520605200 2018.03.09 14:20 253.43000000 253.43000000 253.42000000 253.44000000 253.37972321 0.06109518 28 1520605260 2018.03.09 14:21 253.42000000 253.44000000 253.42000000 253.46000000 253.38546386 0.05702556 36 1520605320 2018.03.09 14:22 253.43000000 253.42000000 253.42000000 253.44000000 253.38875301 0.05103083 17 1520605380 2018.03.09 14:23 253.43000000 253.41000000 253.40000000 253.43000000 253.39077654 0.04548411 22 1520605440 2018.03.09 14:24 253.42000000 253.40000000 253.40000000 253.42000000 253.39165496 0.04280927 9 1520605500 2018.03.09 14:25 253.40000000 253.40200000 253.38500000 253.41000000 253.39264020 0.04238919 20 1520605560 2018.03.09 14:26 253.41400000 253.48000000 253.41100000 253.48000000 253.40096018 0.04556854 18 1520605620 2018.03.09 14:27 253.46800000 253.42300000 253.42300000 253.48300000 253.40305921 0.04391648 22 1520605680 2018.03.09 14:28 253.42000000 253.40900000 253.37600000 253.42000000 253.40362500 0.04289686 31 1520605740 2018.03.09 14:29 253.40900000 253.35100000 253.35100000 253.40900000 253.39861310 0.04401114 48 1520605800 2018.03.09 14:30 253.35000000 253.37000000 253.34000000 253.37000000 253.39588804 0.04416562 34 1520605860 2018.03.09 14:31 253.37500000 253.40000000 253.37500000 253.40000000 253.39627966 0.04291075 30 1520605920 2018.03.09 14:32 253.39000000 253.37000000 253.36500000 253.40500000 253.39377683 0.04125984 27 1520605980 2018.03.09 14:33 253.37200000 253.41000000 253.37200000 253.42600000 253.39532190 0.03833828 34 1520606040 2018.03.09 14:34 253.40800000 253.41000000 253.38000000 253.42000000 253.39671981 0.03582728 45 1520606100 2018.03.09 14:35 253.42000000 253.42000000 253.41000000 253.43000000 253.39893697 0.03353062 34 1520606160 2018.03.09 14:36 253.42000000 253.44000000 253.40000000 253.44000000 253.40284774 0.03029355 29 1520606220 2018.03.09 14:37 253.43000000 253.44000000 253.43000000 253.45000000 253.40638605 0.02963348 26 1520606280 2018.03.09 14:38 253.44000000 253.50000000 253.43000000 253.50000000 253.41530166 0.03400559 31 1520606340 2018.03.09 14:39 253.51000000 253.49000000 253.49000000 253.54000000 253.42241579 0.03712092 52 1520606400 2018.03.09 14:40 253.49000000 253.53000000 253.49000000 253.55000000 253.43266190 0.04461459 74 1520606460 2018.03.09 14:41 253.56000000 253.53000000 253.53000000 253.58000000 253.44193220 0.05091327 54 1520606520 2018.03.09 14:42 253.53000000 253.59000000 253.52000000 253.59000000 253.45603389 0.06287226 46 1520606580 2018.03.09 14:43 253.58000000 253.58000000 253.58000000 253.59000000 253.46784019 0.07044248 20 1520606640 2018.03.09 14:44 253.58000000 253.54000000 253.53000000 253.58000000 253.47471255 0.07229387 39 1520606700 2018.03.09 14:45 253.55000000 253.52000000 253.50000000 253.55000000 253.47902564 0.07217214 35 1520606760 2018.03.09 14:46 253.52000000 253.54000000 253.52000000 253.55000000 253.48483272 0.07491841 49 1520606820 2018.03.09 14:47 253.54000000 253.52000000 253.51000000 253.54000000 253.48818199 0.07488266 46 1520606880 2018.03.09 14:48 253.51000000 253.55000000 253.51000000 253.55000000 253.49406942 0.07532786 38 1520606940 2018.03.09 14:49 253.54000000 253.54000000 253.52000000 253.55000000 253.49844376 0.06970781 22 1520607000 2018.03.09 14:50 253.54000000 253.54000000 253.53000000 253.56000000 253.50240150 0.06464819 47 1520607060 2018.03.09 14:51 253.54000000 253.62000000 253.54000000 253.62000000 253.51360135 0.06660470 45 1520607120 2018.03.09 14:52 253.62000000 253.60000000 253.60000000 253.62000000 253.52182980 0.06176420 17 1520607180 2018.03.09 14:53 253.60000000 253.63000000 253.57000000 253.63000000 253.53213172 0.06151802 33 1520607240 2018.03.09 14:54 253.63000000 253.62000000 253.61000000 253.64000000 253.54050013 0.05842303 35 1520607300 2018.03.09 14:55 253.62000000 253.62000000 253.61000000 253.64000000 253.54807154 0.05442562 20 1520607360 2018.03.09 14:56 253.63000000 253.60000000 253.59000000 253.63000000 253.55301711 0.04968835 31 1520607420 2018.03.09 14:57 253.61000000 253.60000000 253.60000000 253.62000000 253.55749167 0.04325901 29 1520607480 2018.03.09 14:58 253.61000000 253.61000000 253.60000000 253.63000000 253.56249247 0.04193853 13 1520607540 2018.03.09 14:59 253.62000000 253.58000000 253.58000000 253.62000000 253.56415985 0.03845970 27 1520607600 2018.03.09 15:00 253.59000000 253.59000000 253.59000000 253.62000000 253.56662082 0.03744288 30 1520607660 2018.03.09 15:01 253.60000000 253.58000000 253.56000000 253.61000000 253.56789502 0.03626590 29 1520607720 2018.03.09 15:02 253.57000000 253.57000000 253.55000000 253.59000000 253.56809550 0.03587750 38 1520607780 2018.03.09 15:03 253.58000000 253.52000000 253.51000000 253.58000000 253.56351497 0.03841121 40 1520607840 2018.03.09 15:04 253.52000000 253.58000000 253.52000000 253.58000000 253.56508498 0.03772337 46 1520607900 2018.03.09 15:05 253.57000000 253.56000000 253.55000000 253.57000000 253.56460069 0.03655052 31 1520607960 2018.03.09 15:06 253.57000000 253.57000000 253.55000000 253.58000000 253.56511491 0.03593836 36 1520608020 2018.03.09 15:07 253.56000000 253.55000000 253.54000000 253.57000000 253.56367540 0.03536193 21 1520608080 2018.03.09 15:08 253.56000000 253.56000000 253.53000000 253.57000000 253.56332536 0.03542234 44 1520608140 2018.03.09 15:09 253.57000000 253.57000000 253.56000000 253.58000000 253.56396104 0.03470621 36 1520608200 2018.03.09 15:10 253.57000000 253.61000000 253.55000000 253.62000000 253.56834570 0.03315091 33 1520608260 2018.03.09 15:11 253.61000000 253.68000000 253.60000000 253.69000000 253.57897945 0.03523425 50 1520608320 2018.03.09 15:12 253.67000000 253.72000000 253.67000000 253.73000000 253.59240997 0.04401009 59 1520608380 2018.03.09 15:13 253.72000000 253.78000000 253.71300000 253.79000000 253.61027569 0.05957063 61 1520608440 2018.03.09 15:14 253.78000000 253.77000000 253.75000000 253.79000000 253.62548753 0.07091466 55 1520608500 2018.03.09 15:15 253.78000000 253.83000000 253.76000000 253.83000000 253.64496491 0.08748344 53 1520608560 2018.03.09 15:16 253.82000000 253.84000000 253.82000000 253.87000000 253.66353968 0.10111940 75 1520608620 2018.03.09 15:17 253.84000000 253.81000000 253.79000000 253.84000000 253.67748828 0.10879092 38 1520608680 2018.03.09 15:18 253.82000000 253.79000000 253.77000000 253.83000000 253.68820368 0.11349141 51 1520608740 2018.03.09 15:19 253.78000000 253.83000000 253.78000000 253.85000000 253.70170809 0.11872563 63 1520608800 2018.03.09 15:20 253.83000000 253.89100000 253.83000000 253.92000000 253.71973589 0.12787213 84 1520608860 2018.03.09 15:21 253.89000000 253.86000000 253.83000000 253.89000000 253.73309438 0.13118695 78 1520608920 2018.03.09 15:22 253.87000000 253.92000000 253.87000000 253.92000000 253.75089492 0.13672152 48 1520608980 2018.03.09 15:23 253.92000000 253.90000000 253.89000000 253.94000000 253.76509540 0.13380597 61 1520609040 2018.03.09 15:24 253.89000000 253.95000000 253.89000000 253.97000000 253.78270536 0.13696031 51 1520609100 2018.03.09 15:25 253.94000000 253.94000000 253.90000000 253.97000000 253.79768580 0.13477330 52 1520609160 2018.03.09 15:26 253.93000000 253.94000000 253.92400000 253.95000000 253.81123954 0.13060046 32 1520609220 2018.03.09 15:27 253.93000000 253.93000000 253.90000000 253.94000000 253.82255006 0.12080852 30 1520609280 2018.03.09 15:28 253.92000000 253.89900000 253.87900000 253.94000000 253.82983100 0.10717632 70 1520609340 2018.03.09 15:29 253.89900000 253.81900000 253.81900000 254.03900000 253.82879948 0.09016472 141 1520609400 2018.03.09 15:30 253.80900000 253.85900000 253.47900000 254.10400000 253.83167572 0.07536589 319 1520609460 2018.03.09 15:31 253.85900000 253.92900000 253.81900000 254.09400000 253.84094470 0.06751069 304 1520609520 2018.03.09 15:32 253.93700000 253.71000000 253.71000000 253.97900000 253.82847378 0.07287452 247 1520609580 2018.03.09 15:33 253.70000000 253.44000000 253.44000000 253.71000000 253.79147627 0.12317219 323 1520609640 2018.03.09 15:34 253.45000000 253.37400000 253.34400000 253.56000000 253.75171663 0.16719509 224 1520609700 2018.03.09 15:35 253.36000000 253.30000000 253.25000000 253.39700000 253.70869600 0.20870667 181 1520609760 2018.03.09 15:36 253.30000000 253.19000000 253.17200000 253.32000000 253.65929638 0.25309676 183 1520609820 2018.03.09 15:37 253.19000000 253.26000000 253.19000000 253.26000000 253.62126815 0.27967133 145 1520609880 2018.03.09 15:38 253.25000000 253.38000000 253.21000000 253.39000000 253.59829023 0.29083812 168 1520609940 2018.03.09 15:39 253.39000000 253.70000000 253.37000000 253.72000000 253.60797688 0.28347477 207 1520610000 2018.03.09 15:40 253.70000000 253.75100000 253.61000000 253.81400000 253.62159813 0.27383344 145 1520610060 2018.03.09 15:41 253.75100000 253.95400000 253.69000000 253.99300000 253.65325545 0.27064127 188 1520610120 2018.03.09 15:42 253.96000000 253.88000000 253.85000000 254.08900000 253.67485017 0.26548152 205 1520610180 2018.03.09 15:43 253.89000000 253.94000000 253.89000000 254.04000000 253.70010253 0.26544750 166 1520610240 2018.03.09 15:44 253.93000000 254.02000000 253.91000000 254.02000000 253.73056896 0.26969627 141 1520610300 2018.03.09 15:45 254.01000000 253.99000000 253.94000000 254.06000000 253.75527668 0.27454422 99 1520610360 2018.03.09 15:46 253.99000000 253.96000000 253.95000000 254.08000000 253.77477414 0.27882604 103 1520610420 2018.03.09 15:47 253.97000000 254.00000000 253.93000000 254.01000000 253.79622422 0.28632497 85 1520610480 2018.03.09 15:48 253.99000000 253.77000000 253.76000000 253.99000000 253.79372667 0.28472841 109 1520610540 2018.03.09 15:49 253.76000000 253.76800000 253.73000000 253.84000000 253.79127651 0.28400883 135 1520610600 2018.03.09 15:50 253.76800000 253.78000000 253.70900000 253.78000000 253.79020256 0.28329041 56 1520610660 2018.03.09 15:51 253.79000000 253.74000000 253.71000000 253.81000000 253.78542136 0.28023575 118 1520610720 2018.03.09 15:52 253.74000000 253.70000000 253.68000000 253.74000000 253.77728600 0.27785791 85 1520610780 2018.03.09 15:53 253.70000000 253.66000000 253.63000000 253.71000000 253.76611590 0.26595790 92 1520610840 2018.03.09 15:54 253.65000000 253.59000000 253.55000000 253.65000000 253.74934296 0.25143321 92 1520610900 2018.03.09 15:55 253.59000000 253.60000000 253.56000000 253.61000000 253.73511982 0.23224420 53 1520610960 2018.03.09 15:56 253.60000000 253.56000000 253.50000000 253.61000000 253.71844174 0.20345132 84 1520611020 2018.03.09 15:57 253.56000000 253.56000000 253.52000000 253.61000000 253.70335205 0.18378388 75 1520611080 2018.03.09 15:58 253.56000000 253.47000000 253.44000000 253.57000000 253.68112805 0.18631174 83 1520611140 2018.03.09 15:59 253.47000000 253.47000000 253.44000000 253.50000000 253.66102061 0.20105906 76 1520611200 2018.03.09 16:00 253.46000000 253.50000000 253.46000000 253.51000000 253.64568532 0.21010850 76 1520611260 2018.03.09 16:01 253.50000000 253.37000000 253.37000000 253.50000000 253.61942957 0.21816394 74 1520611320 2018.03.09 16:02 253.38000000 253.45000000 253.36000000 253.48000000 253.60329342 0.21984530 69 1520611380 2018.03.09 16:03 253.46000000 253.42000000 253.39000000 253.46000000 253.58583691 0.21665287 76 1520611440 2018.03.09 16:04 253.41000000 253.35000000 253.32000000 253.42000000 253.56337625 0.20742580 77 1520611500 2018.03.09 16:05 253.36000000 253.40000000 253.33000000 253.41000000 253.54781661 0.19189859 81 1520611560 2018.03.09 16:06 253.39000000 253.41000000 253.37000000 253.43000000 253.53469121 0.17393993 68 1520611620 2018.03.09 16:07 253.41000000 253.46000000 253.38000000 253.47000000 253.52757777 0.14140983 65 1520611680 2018.03.09 16:08 253.46000000 253.36000000 253.36000000 253.46000000 253.51161798 0.13719762 58 1520611740 2018.03.09 16:09 253.36000000 253.40000000 253.36000000 253.44000000 253.50098769 0.12763731 55 1520611800 2018.03.09 16:10 253.41000000 253.39000000 253.35000000 253.41000000 253.49041744 0.11383176 49 1520611860 2018.03.09 16:11 253.40000000 253.38000000 253.37000000 253.40000000 253.47990149 0.10118807 45 1520611920 2018.03.09 16:12 253.39000000 253.37000000 253.34000000 253.40000000 253.46943468 0.08990171 49 1520611980 2018.03.09 16:13 253.37000000 253.40000000 253.36000000 253.41000000 253.46282186 0.07896073 40 1520612040 2018.03.09 16:14 253.41000000 253.38000000 253.35000000 253.41000000 253.45493406 0.07343274 43 1520612100 2018.03.09 16:15 253.38000000 253.34000000 253.34000000 253.41000000 253.44398796 0.06632850 80 1520612160 2018.03.09 16:16 253.33000000 253.29000000 253.25000000 253.35000000 253.42932244 0.06392436 83 1520612220 2018.03.09 16:17 253.28000000 253.24000000 253.24000000 253.29000000 253.41129173 0.06341829 74 1520612280 2018.03.09 16:18 253.25000000 253.27000000 253.23000000 253.29000000 253.39783538 0.06522211 89 1520612340 2018.03.09 16:19 253.26000000 253.27000000 253.24000000 253.30000000 253.38566058 0.06589348 71 1520612400 2018.03.09 16:20 253.27000000 253.35000000 253.24000000 253.35000000 253.38226433 0.06019184 71 1520612460 2018.03.09 16:21 253.36000000 253.40000000 253.35000000 253.41000000 253.38395344 0.06072374 73 1520612520 2018.03.09 16:22 253.40000000 253.41000000 253.38000000 253.41000000 253.38643407 0.06004876 34 1520612580 2018.03.09 16:23 253.42000000 253.43000000 253.41000000 253.43000000 253.39058320 0.06196370 29 1520612640 2018.03.09 16:24 253.43000000 253.46000000 253.42000000 253.46000000 253.39719433 0.06563031 45 1520612700 2018.03.09 16:25 253.46000000 253.43000000 253.43000000 253.50000000 253.40031868 0.06729003 48 1520612760 2018.03.09 16:26 253.42000000 253.40000000 253.39000000 253.43000000 253.40028833 0.06724223 39 1520612820 2018.03.09 16:27 253.41000000 253.39000000 253.37000000 253.41000000 253.39930849 0.06546924 39 1520612880 2018.03.09 16:28 253.40000000 253.39000000 253.38000000 253.44000000 253.39842196 0.06450760 52 1520612940 2018.03.09 16:29 253.40000000 253.33000000 253.31000000 253.44000000 253.39190559 0.06336481 89 1520613000 2018.03.09 16:30 253.34000000 253.30000000 253.30000000 253.35000000 253.38315267 0.06309983 69 1520613060 2018.03.09 16:31 253.30000000 253.27000000 253.22000000 253.30000000 253.37237623 0.06443742 85 1520613120 2018.03.09 16:32 253.27000000 253.28000000 253.26000000 253.30000000 253.36357849 0.06548771 76 1520613180 2018.03.09 16:33 253.29000000 253.26000000 253.25000000 253.32000000 253.35371387 0.06693015 75 1520613240 2018.03.09 16:34 253.27000000 253.30000000 253.25000000 253.34000000 253.34859827 0.06693528 65 1520613300 2018.03.09 16:35 253.30000000 253.34000000 253.28000000 253.35000000 253.34777938 0.06684115 58 1520613360 2018.03.09 16:36 253.35000000 253.40000000 253.33000000 253.41000000 253.35275278 0.06692981 78 1520613420 2018.03.09 16:37 253.40000000 253.37000000 253.34000000 253.42000000 253.35439537 0.06214775 81 1520613480 2018.03.09 16:38 253.38000000 253.44000000 253.38000000 253.44000000 253.36254819 0.06189828 69 1520613540 2018.03.09 16:39 253.43000000 253.41000000 253.38000000 253.43000000 253.36706741 0.05904972 48 1520613600 2018.03.09 16:40 253.42000000 253.35000000 253.33000000 253.42000000 253.36544194 0.05909775 78 1520613660 2018.03.09 16:41 253.35000000 253.33000000 253.33000000 253.42000000 253.36206652 0.05916648 77 1520613720 2018.03.09 16:42 253.32000000 253.26000000 253.22000000 253.33000000 253.35234590 0.06247128 58 1520613780 2018.03.09 16:43 253.26000000 253.28000000 253.25000000 253.29000000 253.34545581 0.06221821 55 1520613840 2018.03.09 16:44 253.28000000 253.23000000 253.21000000 253.28000000 253.33446002 0.06195588 65 1520613900 2018.03.09 16:45 253.24000000 253.22000000 253.21000000 253.25000000 253.32355907 0.06327939 52 1520613960 2018.03.09 16:46 253.22000000 253.26000000 253.22000000 253.27000000 253.31750582 0.06255969 60 1520614020 2018.03.09 16:47 253.26000000 253.31000000 253.25000000 253.31000000 253.31679098 0.06043869 41 1520614080 2018.03.09 16:48 253.30000000 253.31000000 253.30000000 253.33000000 253.31614422 0.05815523 69 1520614140 2018.03.09 16:49 253.32000000 253.30000000 253.29000000 253.32000000 253.31460668 0.05806899 57 1520614200 2018.03.09 16:50 253.30000000 253.24000000 253.22000000 253.31000000 253.30750128 0.05996873 130 1520614260 2018.03.09 16:51 253.23000000 253.25000000 253.22000000 253.26000000 253.30202497 0.06095696 39 1520614320 2018.03.09 16:52 253.24000000 253.23000000 253.22000000 253.26000000 253.29516545 0.06349712 63 1520614380 2018.03.09 16:53 253.24000000 253.22000000 253.21000000 253.28000000 253.28800683 0.06639881 60 1520614440 2018.03.09 16:54 253.21000000 253.20000000 253.19000000 253.24000000 253.27962523 0.07083966 56 1520614500 2018.03.09 16:55 253.20000000 253.19000000 253.13000000 253.20000000 253.27108949 0.07407839 91 1520614560 2018.03.09 16:56 253.20000000 253.16000000 253.10000000 253.20000000 253.26050954 0.07437685 104 1520614620 2018.03.09 16:57 253.15000000 253.09000000 253.07000000 253.16000000 253.24427054 0.08223899 83 1520614680 2018.03.09 16:58 253.10000000 253.05000000 253.04000000 253.10000000 253.22576858 0.08417610 85 1520614740 2018.03.09 16:59 253.05000000 253.04000000 253.02000000 253.07000000 253.20807634 0.08622794 87 1520614800 2018.03.09 17:00 253.03000000 253.04000000 252.97200000 253.06000000 253.19206907 0.09041266 130 1520614860 2018.03.09 17:01 253.05000000 253.07000000 253.03000000 253.07000000 253.18044344 0.09071756 112 1520614920 2018.03.09 17:02 253.07000000 253.00000000 253.00000000 253.08000000 253.16325835 0.09987972 50 1520614980 2018.03.09 17:03 253.00000000 253.03000000 252.96000000 253.03000000 253.15056708 0.10278799 71 1520615040 2018.03.09 17:04 253.03000000 253.06000000 253.01000000 253.07000000 253.14194164 0.10467814 73 1520615100 2018.03.09 17:05 253.05000000 253.14000000 253.03000000 253.14000000 253.14175672 0.10324521 141 1520615160 2018.03.09 17:06 253.14000000 253.01000000 253.01000000 253.15000000 253.12920847 0.10543974 106 1520615220 2018.03.09 17:07 253.01000000 252.90000000 252.85000000 253.01000000 253.10737909 0.11166181 135 1520615280 2018.03.09 17:08 252.91000000 252.75000000 252.72000000 252.92000000 253.07334298 0.13174075 197 1520615340 2018.03.09 17:09 252.74000000 252.74000000 252.68200000 252.74000000 253.04159603 0.14549979 134 1520615400 2018.03.09 17:10 252.74000000 252.71000000 252.70000000 252.77000000 253.01001546 0.16077608 96 1520615460 2018.03.09 17:11 252.71000000 252.81000000 252.71000000 252.83000000 252.99096637 0.16058981 79 1520615520 2018.03.09 17:12 252.81000000 252.82000000 252.80300000 252.85000000 252.97468386 0.15811975 69 1520615580 2018.03.09 17:13 252.82000000 252.81000000 252.79000000 252.83000000 252.95899968 0.15424984 24 1520615640 2018.03.09 17:14 252.81400000 252.75000000 252.73000000 252.81400000 252.93909495 0.15313166 60 1520615700 2018.03.09 17:15 252.74500000 252.77000000 252.68000000 252.79000000 252.92299067 0.14811911 116 1520615760 2018.03.09 17:16 252.76700000 252.71000000 252.69700000 252.82000000 252.90270584 0.14658153 91 1520615820 2018.03.09 17:17 252.72000000 252.72700000 252.71600000 252.74000000 252.88597195 0.14615013 31 1520615880 2018.03.09 17:18 252.72700000 252.67000000 252.66100000 252.72700000 252.86540319 0.14978568 42 1520615940 2018.03.09 17:19 252.67000000 252.70000000 252.66100000 252.72000000 252.84965051 0.14961336 64 1520616000 2018.03.09 17:20 252.70000000 252.67000000 252.66600000 252.70000000 252.83254094 0.14909442 44 1520616060 2018.03.09 17:21 252.67000000 252.64000000 252.57300000 252.67000000 252.81420371 0.14550224 84 1520616120 2018.03.09 17:22 252.63500000 252.72700000 252.62200000 252.76700000 252.80589859 0.14063340 88 1520616180 2018.03.09 17:23 252.71100000 252.75300000 252.71100000 252.77900000 252.80086063 0.13155051 49 1520616240 2018.03.09 17:24 252.75300000 252.79500000 252.75300000 252.79500000 252.80030247 0.11801157 39 1520616300 2018.03.09 17:25 252.79500000 252.77200000 252.77200000 252.81500000 252.79760700 0.08942160 21 1520616360 2018.03.09 17:26 252.77200000 252.81300000 252.77200000 252.81300000 252.79907300 0.07673877 31 1520616420 2018.03.09 17:27 252.81700000 252.84700000 252.81700000 252.84700000 252.80363748 0.07726900 37 1520616480 2018.03.09 17:28 252.84700000 252.83700000 252.82400000 252.84700000 252.80681486 0.07880795 27 1520616540 2018.03.09 17:29 252.84100000 252.88500000 252.84100000 252.88600000 252.81426106 0.08386802 40 1520616600 2018.03.09 17:30 252.88500000 252.77800000 252.77800000 252.88500000 252.81080763 0.07888112 36 1520616660 2018.03.09 17:31 252.77800000 252.83800000 252.77800000 252.83800000 252.81339738 0.08062276 27 1520616720 2018.03.09 17:32 252.83800000 252.87500000 252.82700000 252.88700000 252.81926429 0.08515041 33 1520616780 2018.03.09 17:33 252.86700000 252.82600000 252.82000000 252.86700000 252.81990579 0.08551770 35 1520616840 2018.03.09 17:34 252.82600000 252.78500000 252.77300000 252.85200000 252.81658143 0.08255352 49 1520616900 2018.03.09 17:35 252.78500000 252.82900000 252.77200000 252.82900000 252.81776415 0.08256379 26 1520616960 2018.03.09 17:36 252.83600000 252.91700000 252.82600000 252.91700000 252.82721518 0.08632651 35 1520617020 2018.03.09 17:37 252.91700000 252.94700000 252.91700000 252.97300000 252.83862326 0.09234793 52 1520617080 2018.03.09 17:38 252.94700000 252.94500000 252.90700000 252.94700000 252.84875438 0.09152123 40 1520617140 2018.03.09 17:39 252.94300000 252.95600000 252.93300000 252.95600000 252.85896825 0.09219970 13 1520617200 2018.03.09 17:40 252.95600000 252.90900000 252.87500000 252.95600000 252.86373318 0.08428524 34 1520617260 2018.03.09 17:41 252.90600000 252.89000000 252.88900000 252.95400000 252.86623478 0.06877247 42 1520617320 2018.03.09 17:42 252.91000000 252.92800000 252.88000000 252.94000000 252.87211718 0.06405587 55 1520617380 2018.03.09 17:43 252.93000000 252.93400000 252.90700000 252.95700000 252.87801078 0.06082988 43 1520617440 2018.03.09 17:44 252.93400000 252.92200000 252.88400000 252.95100000 252.88220023 0.05935769 51 1520617500 2018.03.09 17:45 252.93000000 252.95000000 252.92200000 252.98100000 252.88865735 0.05664783 56 1520617560 2018.03.09 17:46 252.94200000 252.93100000 252.91200000 252.98400000 252.89268999 0.05519497 60 1520617620 2018.03.09 17:47 252.93100000 252.95000000 252.91000000 252.96000000 252.89814808 0.05610720 39 1520617680 2018.03.09 17:48 252.96000000 252.88000000 252.88000000 252.97000000 252.89641969 0.05445470 70 1520617740 2018.03.09 17:49 252.88000000 252.83000000 252.82200000 252.90000000 252.89009401 0.05613217 52 1520617800 2018.03.09 17:50 252.83000000 252.84000000 252.83000000 252.86000000 252.88532315 0.05204828 33 1520617860 2018.03.09 17:51 252.83000000 252.85000000 252.83000000 252.87000000 252.88195904 0.05228616 33 1520617920 2018.03.09 17:52 252.84000000 252.85000000 252.79000000 252.85000000 252.87891532 0.05349490 25 1520617980 2018.03.09 17:53 252.85000000 252.88000000 252.83000000 252.90000000 252.87901863 0.05213647 33 1520618040 2018.03.09 17:54 252.88000000 252.87000000 252.86000000 252.92000000 252.87815971 0.04814323 36 1520618100 2018.03.09 17:55 252.86000000 252.92000000 252.86000000 252.92000000 252.88214450 0.04568193 33 1520618160 2018.03.09 17:56 252.91700000 252.89000000 252.88000000 252.92000000 252.88289264 0.04469491 47 1520618220 2018.03.09 17:57 252.88000000 252.99000000 252.86000000 253.01000000 252.89309334 0.04476023 93 1520618280 2018.03.09 17:58 252.99000000 252.96000000 252.93500000 253.03000000 252.89946540 0.04429826 114 1520618340 2018.03.09 17:59 252.96300000 253.00000000 252.96000000 253.07000000 252.90904013 0.04714579 148 1520618400 2018.03.09 18:00 253.00000000 253.01200000 252.96000000 253.05000000 252.91884583 0.05248415 111 1520618460 2018.03.09 18:01 253.01200000 253.01000000 252.99100000 253.06000000 252.92752718 0.05644791 145 1520618520 2018.03.09 18:02 253.02000000 253.02000000 252.99000000 253.03000000 252.93633412 0.06120196 61 1520618580 2018.03.09 18:03 253.01000000 253.00000000 252.98000000 253.01000000 252.94239753 0.06394480 35 1520618640 2018.03.09 18:04 253.00000000 252.96000000 252.95000000 253.00000000 252.94407396 0.06425868 31 1520618700 2018.03.09 18:05 252.95000000 252.86000000 252.86000000 252.95000000 252.93606691 0.06512992 32 1520618760 2018.03.09 18:06 252.87000000 252.87000000 252.84000000 252.87000000 252.92977483 0.06574719 43 1520618820 2018.03.09 18:07 252.86000000 252.85000000 252.84000000 252.90000000 252.92217722 0.06697438 53 1520618880 2018.03.09 18:08 252.85000000 252.85000000 252.84000000 252.87000000 252.91530320 0.06792590 30 1520618940 2018.03.09 18:09 252.85000000 252.82000000 252.80000000 252.86000000 252.90622671 0.06915870 37 1520619000 2018.03.09 18:10 252.82000000 252.83000000 252.82000000 252.85000000 252.89896702 0.07091142 32 1520619060 2018.03.09 18:11 252.84000000 252.85000000 252.83000000 252.85000000 252.89430350 0.07208320 28 1520619120 2018.03.09 18:12 252.84000000 252.82000000 252.80000000 252.84000000 252.88722697 0.07543211 33 1520619180 2018.03.09 18:13 252.81800000 252.77000000 252.75000000 252.84000000 252.87606250 0.08339097 41 1520619240 2018.03.09 18:14 252.77200000 252.80000000 252.77000000 252.80000000 252.86881845 0.08775066 29 1520619300 2018.03.09 18:15 252.81000000 252.78000000 252.77000000 252.81000000 252.86035955 0.09226945 24 1520619360 2018.03.09 18:16 252.78000000 252.80000000 252.78000000 252.80000000 252.85461102 0.09516093 27 1520619420 2018.03.09 18:17 252.79000000 252.77000000 252.75100000 252.79000000 252.84655283 0.09485222 23 1520619480 2018.03.09 18:18 252.77000000 252.74000000 252.73000000 252.78000000 252.83640494 0.09753021 30 1520619540 2018.03.09 18:19 252.73000000 252.75100000 252.71000000 252.76000000 252.82827114 0.09464974 41 1520619600 2018.03.09 18:20 252.75000000 252.73000000 252.73000000 252.76000000 252.81891198 0.09020292 52 1520619660 2018.03.09 18:21 252.73000000 252.77000000 252.72000000 252.79000000 252.81425370 0.08108364 59 1520619720 2018.03.09 18:22 252.77000000 252.83000000 252.76900000 252.83000000 252.81575335 0.06669139 53 1520619780 2018.03.09 18:23 252.83000000 252.84000000 252.82600000 252.86000000 252.81806255 0.05282694 28 1520619840 2018.03.09 18:24 252.84000000 252.86000000 252.84000000 252.86000000 252.82205659 0.04421835 22 1520619900 2018.03.09 18:25 252.85200000 252.83000000 252.83000000 252.87200000 252.82281311 0.04368291 27 1520619960 2018.03.09 18:26 252.83000000 252.83600000 252.80000000 252.84000000 252.82406900 0.04299408 28 1520620020 2018.03.09 18:27 252.84000000 252.86500000 252.82000000 252.86500000 252.82796719 0.04523417 27 1520620080 2018.03.09 18:28 252.87000000 252.88000000 252.86500000 252.88000000 252.83292270 0.04872098 26 1520620140 2018.03.09 18:29 252.88000000 252.85000000 252.85000000 252.89000000 252.83454911 0.04956661 35 1520620200 2018.03.09 18:30 252.85000000 252.81000000 252.80000000 252.85000000 252.83221110 0.04870742 34 1520620260 2018.03.09 18:31 252.81500000 252.88000000 252.81500000 252.89000000 252.83676242 0.05184797 29 1520620320 2018.03.09 18:32 252.88000000 252.90000000 252.87000000 252.90000000 252.84278505 0.05636787 22 1520620380 2018.03.09 18:33 252.89900000 252.85200000 252.84000000 252.91500000 252.84366266 0.05440353 42 1520620440 2018.03.09 18:34 252.85200000 252.83000000 252.82000000 252.86000000 252.84236146 0.05305083 22 1520620500 2018.03.09 18:35 252.83000000 252.81000000 252.81000000 252.84000000 252.83927941 0.05054153 20 1520620560 2018.03.09 18:36 252.81000000 252.80800000 252.80300000 252.83000000 252.83630042 0.04932283 22 1520620620 2018.03.09 18:37 252.80800000 252.86000000 252.80200000 252.86000000 252.83855752 0.04785313 19 1520620680 2018.03.09 18:38 252.87400000 252.84400000 252.84400000 252.89900000 252.83907586 0.04257932 30 1520620740 2018.03.09 18:39 252.84000000 252.84000000 252.83000000 252.86600000 252.83916387 0.03775815 27 1520620800 2018.03.09 18:40 252.84000000 252.87300000 252.84000000 252.87300000 252.84238636 0.02949860 13 1520620860 2018.03.09 18:41 252.87000000 252.87000000 252.84000000 252.87000000 252.84501623 0.02493170 28 1520620920 2018.03.09 18:42 252.86000000 252.90000000 252.86000000 252.90000000 252.85025278 0.02677318 25 1520620980 2018.03.09 18:43 252.90000000 252.89000000 252.88500000 252.91000000 252.85403823 0.02781134 21 1520621040 2018.03.09 18:44 252.88500000 252.82000000 252.82000000 252.88500000 252.85079649 0.02880124 32 1520621100 2018.03.09 18:45 252.83000000 252.87000000 252.82000000 252.87000000 252.85262540 0.02857428 30 1520621160 2018.03.09 18:46 252.87000000 252.83000000 252.82000000 252.87000000 252.85047060 0.02897003 29 1520621220 2018.03.09 18:47 252.84000000 252.85000000 252.82000000 252.85000000 252.85042578 0.02879199 18 1520621280 2018.03.09 18:48 252.85000000 252.84000000 252.83000000 252.87000000 252.84943285 0.02816918 30 1520621340 2018.03.09 18:49 252.85000000 252.77000000 252.73000000 252.85000000 252.84186781 0.03368504 62 1520621400 2018.03.09 18:50 252.76000000 252.68000000 252.67000000 252.77000000 252.82645183 0.05099250 60 1520621460 2018.03.09 18:51 252.69000000 252.70000000 252.67000000 252.71000000 252.81440880 0.05942578 36 1520621520 2018.03.09 18:52 252.70000000 252.69000000 252.69000000 252.72000000 252.80256034 0.06514506 14 1520621580 2018.03.09 18:53 252.68000000 252.73000000 252.67000000 252.73000000 252.79564983 0.06788265 25 1520621640 2018.03.09 18:54 252.72000000 252.76000000 252.72000000 252.77000000 252.79225461 0.06880013 26 1520621700 2018.03.09 18:55 252.76000000 252.74000000 252.72000000 252.79000000 252.78727798 0.07098037 31 1520621760 2018.03.09 18:56 252.75000000 252.69000000 252.68000000 252.76000000 252.77801341 0.07651795 40 1520621820 2018.03.09 18:57 252.70000000 252.74000000 252.67000000 252.74000000 252.77439309 0.07574321 29 1520621880 2018.03.09 18:58 252.75000000 252.73000000 252.72000000 252.76000000 252.77016517 0.07581989 32 1520621940 2018.03.09 18:59 252.72000000 252.75000000 252.71000000 252.76000000 252.76824468 0.07476783 40 1520622000 2018.03.09 19:00 252.76000000 252.73000000 252.73000000 252.77000000 252.76460233 0.07215465 35 1520622060 2018.03.09 19:01 252.72000000 252.75000000 252.71000000 252.75000000 252.76321163 0.06846030 32 1520622120 2018.03.09 19:02 252.76000000 252.72000000 252.72000000 252.76000000 252.75909624 0.06219362 22 1520622180 2018.03.09 19:03 252.71000000 252.70000000 252.68000000 252.72000000 252.75346803 0.05626558 25 1520622240 2018.03.09 19:04 252.69000000 252.67000000 252.67000000 252.70000000 252.74551869 0.05703678 33 1520622300 2018.03.09 19:05 252.66000000 252.71000000 252.66000000 252.71000000 252.74213596 0.05008826 31 1520622360 2018.03.09 19:06 252.72000000 252.68000000 252.68000000 252.72000000 252.73621825 0.04717003 31 1520622420 2018.03.09 19:07 252.68000000 252.73000000 252.67000000 252.74000000 252.73562603 0.03958897 33 1520622480 2018.03.09 19:08 252.73000000 252.75000000 252.71000000 252.75000000 252.73699498 0.03278474 17 1520622540 2018.03.09 19:09 252.74000000 252.72000000 252.72000000 252.74000000 252.73537641 0.03126601 21 1520622600 2018.03.09 19:10 252.71000000 252.77000000 252.71000000 252.78000000 252.73867390 0.03125174 31 1520622660 2018.03.09 19:11 252.77000000 252.74000000 252.72000000 252.77000000 252.73880019 0.03009062 25 1520622720 2018.03.09 19:12 252.73000000 252.80000000 252.71000000 252.80000000 252.74462875 0.03323208 39 1520622780 2018.03.09 19:13 252.79000000 252.82000000 252.79000000 252.82000000 252.75180696 0.03959134 23 1520622840 2018.03.09 19:14 252.82000000 252.78000000 252.77000000 252.82000000 252.75449201 0.04118197 24 1520622900 2018.03.09 19:15 252.78000000 252.77000000 252.77000000 252.80000000 252.75596896 0.04183124 16 1520622960 2018.03.09 19:16 252.77000000 252.79000000 252.76000000 252.79000000 252.75921001 0.04108497 28 1520623020 2018.03.09 19:17 252.79000000 252.81000000 252.78000000 252.81000000 252.76404716 0.04415541 26 1520623080 2018.03.09 19:18 252.80000000 252.83000000 252.80000000 252.84000000 252.77032838 0.04808936 24 1520623140 2018.03.09 19:19 252.84000000 252.86000000 252.82000000 252.86000000 252.77886853 0.05480056 28 1520623200 2018.03.09 19:20 252.86000000 252.88000000 252.85000000 252.89000000 252.78850010 0.06143497 36 1520623260 2018.03.09 19:21 252.88000000 252.87000000 252.86000000 252.89000000 252.79626200 0.06617925 23 1520623320 2018.03.09 19:22 252.88000000 252.85000000 252.85000000 252.89000000 252.80137990 0.06679640 17 1520623380 2018.03.09 19:23 252.86000000 252.87000000 252.85000000 252.89000000 252.80791515 0.06663411 32 1520623440 2018.03.09 19:24 252.88000000 252.84000000 252.84000000 252.88000000 252.81097085 0.06031567 29 1520623500 2018.03.09 19:25 252.83000000 252.86000000 252.83000000 252.87000000 252.81564029 0.05799429 34 1520623560 2018.03.09 19:26 252.86000000 252.85000000 252.85000000 252.89000000 252.81891265 0.05053066 35 1520623620 2018.03.09 19:27 252.84000000 252.84000000 252.83000000 252.85000000 252.82092096 0.04690477 27 1520623680 2018.03.09 19:28 252.85000000 252.84000000 252.83000000 252.85000000 252.82273802 0.04444361 18 1520623740 2018.03.09 19:29 252.85000000 252.84000000 252.83000000 252.86000000 252.82438201 0.03815757 17 1520623800 2018.03.09 19:30 252.83000000 252.83000000 252.80000000 252.84000000 252.82491706 0.03613291 26 1520623860 2018.03.09 19:31 252.83000000 252.82000000 252.81000000 252.84000000 252.82444877 0.03087997 19 1520623920 2018.03.09 19:32 252.82000000 252.84000000 252.81000000 252.85000000 252.82592984 0.03013632 15 1520623980 2018.03.09 19:33 252.83000000 252.87000000 252.83000000 252.87000000 252.83012700 0.03046700 19 1520624040 2018.03.09 19:34 252.86000000 252.83000000 252.82000000 252.86000000 252.83011490 0.02833426 27 1520624100 2018.03.09 19:35 252.84000000 252.79000000 252.79000000 252.84000000 252.82629444 0.02822318 25 1520624160 2018.03.09 19:36 252.80000000 252.79000000 252.77000000 252.80000000 252.82283782 0.03011150 16 1520624220 2018.03.09 19:37 252.79000000 252.80000000 252.78000000 252.81000000 252.82066279 0.03168482 27 1520624280 2018.03.09 19:38 252.79000000 252.81000000 252.79000000 252.82000000 252.81964729 0.03230368 26 1520624340 2018.03.09 19:39 252.80000000 252.82000000 252.80000000 252.83000000 252.81968088 0.03099922 15 1520624400 2018.03.09 19:40 252.82000000 252.88000000 252.82000000 252.88000000 252.82542556 0.02819517 38 1520624460 2018.03.09 19:41 252.88000000 252.89000000 252.88000000 252.93000000 252.83157550 0.02805841 43 1520624520 2018.03.09 19:42 252.89000000 252.93000000 252.89000000 252.94000000 252.84094927 0.03386892 27 1520624580 2018.03.09 19:43 252.93000000 252.89000000 252.89000000 252.93000000 252.84562076 0.03504095 32 1520624640 2018.03.09 19:44 252.88000000 252.87000000 252.86100000 252.90000000 252.84794260 0.03558934 17 1520624700 2018.03.09 19:45 252.86000000 252.90000000 252.86000000 252.91000000 252.85290044 0.03786444 19 1520624760 2018.03.09 19:46 252.90000000 252.90000000 252.87000000 252.91000000 252.85738612 0.03999159 28 1520624820 2018.03.09 19:47 252.90000000 252.90000000 252.89000000 252.91000000 252.86144458 0.04165573 9 1520624880 2018.03.09 19:48 252.90000000 252.87000000 252.86000000 252.90000000 252.86225938 0.04158698 14 1520624940 2018.03.09 19:49 252.86000000 252.85000000 252.83000000 252.87000000 252.86109182 0.04116180 29 1520625000 2018.03.09 19:50 252.85000000 252.86000000 252.84000000 252.87000000 252.86098784 0.04055695 15 1520625060 2018.03.09 19:51 252.86000000 252.85000000 252.85000000 252.87000000 252.85994138 0.03949243 18 1520625120 2018.03.09 19:52 252.86000000 252.89000000 252.86000000 252.89000000 252.86280410 0.03994580 12 1520625180 2018.03.09 19:53 252.89000000 252.89000000 252.87100000 252.90000000 252.86539419 0.04060423 28 1520625240 2018.03.09 19:54 252.89000000 252.91000000 252.88000000 252.91000000 252.86964236 0.04136658 14 1520625300 2018.03.09 19:55 252.91000000 252.92000000 252.90000000 252.94000000 252.87443833 0.03912572 35 1520625360 2018.03.09 19:56 252.91000000 252.92000000 252.89000000 252.93000000 252.87877753 0.03564242 18 1520625420 2018.03.09 19:57 252.91000000 252.95000000 252.91000000 252.95000000 252.88556063 0.03428286 25 1520625480 2018.03.09 19:58 252.95000000 252.94000000 252.94000000 252.96000000 252.89074533 0.03167522 15 1520625540 2018.03.09 19:59 252.93000000 252.93000000 252.90000000 252.95000000 252.89448387 0.02823705 31 1520625600 2018.03.09 20:00 252.93000000 252.92000000 252.91000000 252.93000000 252.89691398 0.02834346 26 1520625660 2018.03.09 20:01 252.94000000 252.96000000 252.91600000 252.97000000 252.90292217 0.03112761 24 1520625720 2018.03.09 20:02 252.96000000 252.95000000 252.94000000 252.96000000 252.90740577 0.03252699 12 1520625780 2018.03.09 20:03 252.96000000 252.95000000 252.94200000 252.97000000 252.91146237 0.03402022 16 1520625840 2018.03.09 20:04 252.96000000 252.94000000 252.94000000 252.96000000 252.91418024 0.03357789 8 1520625900 2018.03.09 20:05 252.95000000 252.93000000 252.92000000 252.95000000 252.91568688 0.03376803 16 1520625960 2018.03.09 20:06 252.94000000 252.91000000 252.90000000 252.94000000 252.91514527 0.03355433 31 1520626020 2018.03.09 20:07 252.91000000 252.93300000 252.91000000 252.95000000 252.91684572 0.03373930 18 1520626080 2018.03.09 20:08 252.94000000 252.97000000 252.93300000 252.99100000 252.92190803 0.03431096 26 1520626140 2018.03.09 20:09 252.96600000 252.98000000 252.95000000 252.98000000 252.92744060 0.03289642 30 1520626200 2018.03.09 20:10 252.97000000 252.99000000 252.97000000 253.00000000 252.93339864 0.03218362 16 1520626260 2018.03.09 20:11 252.99400000 253.00000000 252.98000000 253.04100000 252.93974163 0.02961549 39 1520626320 2018.03.09 20:12 253.01000000 253.02000000 253.01000000 253.02000000 252.94738528 0.03230385 16 1520626380 2018.03.09 20:13 253.02000000 253.02000000 252.99300000 253.03000000 252.95430097 0.03353288 32 1520626440 2018.03.09 20:14 253.02000000 253.00000000 252.99000000 253.02000000 252.95865326 0.03360417 12 1520626500 2018.03.09 20:15 253.01000000 252.97400000 252.97300000 253.01000000 252.96011485 0.03265597 26 1520626560 2018.03.09 20:16 252.97000000 253.00000000 252.97000000 253.01000000 252.96391344 0.03248607 20 1520626620 2018.03.09 20:17 253.01000000 252.99000000 252.98900000 253.01000000 252.96639787 0.03284396 12 1520626680 2018.03.09 20:18 252.98900000 253.00000000 252.98900000 253.01000000 252.96959807 0.03313737 17 1520626740 2018.03.09 20:19 253.00000000 252.98000000 252.97000000 253.00000000 252.97058873 0.03199368 25 1520626800 2018.03.09 20:20 252.97000000 252.95000000 252.95000000 252.97000000 252.96862790 0.03045622 30 1520626860 2018.03.09 20:21 252.94000000 252.90000000 252.88000000 252.94000000 252.96209191 0.03480671 44 1520626920 2018.03.09 20:22 252.89000000 252.89000000 252.87000000 252.90000000 252.95522602 0.03961907 23 1520626980 2018.03.09 20:23 252.89000000 252.94000000 252.89000000 252.94000000 252.95377592 0.04015982 29 1520627040 2018.03.09 20:24 252.93000000 252.93000000 252.93000000 252.95000000 252.95151155 0.04109903 15 1520627100 2018.03.09 20:25 252.94000000 253.00000000 252.94000000 253.00000000 252.95612949 0.04055538 43 1520627160 2018.03.09 20:26 253.00000000 252.96000000 252.95000000 253.00000000 252.95649811 0.03908972 30 1520627220 2018.03.09 20:27 252.97000000 252.95000000 252.93000000 252.97000000 252.95587925 0.03901701 23 1520627280 2018.03.09 20:28 252.96000000 252.93000000 252.93000000 252.96000000 252.95341456 0.04028041 7 1520627340 2018.03.09 20:29 252.92000000 252.91000000 252.91000000 252.93000000 252.94927984 0.04252496 13 1520627400 2018.03.09 20:30 252.92000000 252.94000000 252.91000000 252.95000000 252.94839604 0.04191569 22 1520627460 2018.03.09 20:31 252.95000000 252.96000000 252.95000000 252.97000000 252.94950118 0.04001525 12 1520627520 2018.03.09 20:32 252.96000000 252.94000000 252.94000000 252.96000000 252.94859631 0.03706469 16 1520627580 2018.03.09 20:33 252.94000000 252.95000000 252.94000000 252.95000000 252.94872999 0.03342680 6 1520627640 2018.03.09 20:34 252.95000000 252.98000000 252.95000000 252.99000000 252.95170809 0.03184459 15 1520627700 2018.03.09 20:35 252.99000000 253.03000000 252.98000000 253.03000000 252.95916446 0.03577498 16 1520627760 2018.03.09 20:36 253.02000000 253.02000000 253.01700000 253.04800000 252.96495832 0.03787316 12 1520627820 2018.03.09 20:37 253.02000000 253.00000000 253.00000000 253.02000000 252.96829562 0.03901282 9 1520627880 2018.03.09 20:38 253.01000000 252.99000000 252.99000000 253.01000000 252.97036271 0.03929630 8 1520627940 2018.03.09 20:39 252.99000000 253.04000000 252.99000000 253.06000000 252.97699483 0.04423606 19 1520628000 2018.03.09 20:40 253.03000000 253.04000000 253.01000000 253.05000000 252.98299532 0.04794613 18 1520628060 2018.03.09 20:41 253.04000000 253.05000000 253.04000000 253.06000000 252.98937672 0.04851364 10 1520628120 2018.03.09 20:42 253.04000000 253.02000000 253.02000000 253.04000000 252.99229322 0.04444896 8 1520628180 2018.03.09 20:43 253.03000000 253.05000000 253.03000000 253.05000000 252.99778911 0.04605812 13 1520628240 2018.03.09 20:44 253.06000000 253.03000000 253.02000000 253.06000000 253.00085681 0.04476301 11 1520628300 2018.03.09 20:45 253.03000000 253.05000000 253.03000000 253.06000000 253.00553711 0.04721497 9 1520628360 2018.03.09 20:46 253.05000000 253.05000000 253.03000000 253.05000000 253.00977168 0.04815483 12 1520628420 2018.03.09 20:47 253.04000000 253.04000000 253.03000000 253.05000000 253.01265056 0.04737864 5 1520628480 2018.03.09 20:48 253.03000000 253.05000000 253.02000000 253.05000000 253.01620765 0.04500868 12 1520628540 2018.03.09 20:49 253.04000000 253.01000000 253.01000000 253.05000000 253.01561645 0.03819789 12 1520628600 2018.03.09 20:50 253.02000000 253.00000000 253.00000000 253.02000000 253.01412917 0.03443484 9 1520628660 2018.03.09 20:51 253.00000000 253.02000000 253.00000000 253.03000000 253.01468829 0.03220198 9 1520628720 2018.03.09 20:52 253.01000000 253.02000000 253.01000000 253.02000000 253.01519417 0.02742844 5 1520628780 2018.03.09 20:53 253.02000000 253.02000000 253.02000000 253.04000000 253.01565187 0.02305939 9 1520628840 2018.03.09 20:54 253.03000000 253.03000000 253.02000000 253.04000000 253.01701836 0.02113283 7 1520628900 2018.03.09 20:55 253.03000000 253.03000000 253.02000000 253.03000000 253.01825470 0.02051757 4 1520628960 2018.03.09 20:56 253.03000000 253.04000000 253.01000000 253.05000000 253.02032568 0.02010581 11 1520629020 2018.03.09 20:57 253.05000000 253.07000000 253.05000000 253.08000000 253.02505657 0.02035079 8 1520629080 2018.03.09 20:58 253.08000000 253.04000000 253.04000000 253.08000000 253.02647976 0.01837375 13 1520629140 2018.03.09 20:59 253.05000000 253.03000000 253.03000000 253.07000000 253.02681502 0.01799469 13 1520629200 2018.03.09 21:00 253.02000000 253.05000000 253.01000000 253.06000000 253.02902311 0.01762734 20 1520629260 2018.03.09 21:01 253.06000000 253.04000000 253.03400000 253.06000000 253.03006853 0.01686381 10 1520629320 2018.03.09 21:02 253.03000000 253.04000000 253.03000000 253.04000000 253.03101438 0.01657923 11 1520629380 2018.03.09 21:03 253.04000000 253.03000000 253.03000000 253.04000000 253.03091778 0.01604937 7 1520629440 2018.03.09 21:04 253.02200000 253.03000000 253.01000000 253.04000000 253.03083037 0.01606911 12 1520629500 2018.03.09 21:05 253.04000000 253.02000000 253.02000000 253.04000000 253.02979890 0.01585077 6 1520629560 2018.03.09 21:06 253.03000000 253.04000000 253.03000000 253.04000000 253.03077044 0.01522305 4 1520629620 2018.03.09 21:07 253.04000000 253.03000000 253.03000000 253.05000000 253.03069706 0.01508965 8 1520629680 2018.03.09 21:08 253.03000000 253.05000000 253.03000000 253.05000000 253.03253544 0.01504283 6 1520629740 2018.03.09 21:09 253.05000000 253.05000000 253.05000000 253.05000000 253.03419873 0.01463009 10 1520629800 2018.03.09 21:10 253.04000000 253.03000000 253.02000000 253.04000000 253.03379885 0.01255563 10 1520629860 2018.03.09 21:11 253.03000000 253.03000000 253.03000000 253.04000000 253.03343705 0.01227064 3 1520629920 2018.03.09 21:12 253.04000000 253.05000000 253.04000000 253.05000000 253.03501448 0.01203860 5 1520629980 2018.03.09 21:13 253.05000000 253.04500000 253.04500000 253.06000000 253.03596548 0.01150830 12 1520630040 2018.03.09 21:14 253.04000000 253.04000000 253.03000000 253.04000000 253.03634972 0.01136218 9 1520630100 2018.03.09 21:15 253.04000000 253.05300000 253.04000000 253.06300000 253.03793546 0.01142865 8 1520630160 2018.03.09 21:16 253.06000000 253.05900000 253.05800000 253.06000000 253.03994161 0.01195454 4 1520630220 2018.03.09 21:17 253.06000000 253.08600000 253.06000000 253.08600000 253.04432812 0.01427136 7 1520630280 2018.03.09 21:18 253.07600000 253.06500000 253.06500000 253.09700000 253.04629687 0.01521946 11 1520630340 2018.03.09 21:19 253.07000000 253.04000000 253.04000000 253.10000000 253.04569717 0.01475872 23 1520630400 2018.03.09 21:20 253.04000000 253.02000000 253.02000000 253.05000000 253.04324982 0.01548426 18 1520630460 2018.03.09 21:21 253.03000000 253.05000000 253.03000000 253.06000000 253.04389269 0.01556841 13 1520630520 2018.03.09 21:22 253.06000000 253.00700000 253.00700000 253.08000000 253.04037910 0.01741970 26 1520630580 2018.03.09 21:23 253.01000000 252.97000000 252.96000000 253.01000000 253.03367633 0.02370877 33 1520630640 2018.03.09 21:24 252.97000000 252.97000000 252.95000000 252.97000000 253.02761192 0.02863613 9 1520630700 2018.03.09 21:25 252.97000000 252.97000000 252.97000000 252.99000000 253.02212507 0.03270438 8 1520630760 2018.03.09 21:26 252.98000000 252.97000000 252.97000000 252.98000000 253.01716078 0.03584462 9 1520630820 2018.03.09 21:27 252.98000000 252.98000000 252.96000000 252.98000000 253.01362166 0.03776296 8 1520630880 2018.03.09 21:28 252.98000000 252.99000000 252.98000000 253.00000000 253.01137197 0.03792628 7 1520630940 2018.03.09 21:29 252.99000000 252.99000000 252.98000000 252.99000000 253.00933655 0.03780151 6 1520631000 2018.03.09 21:30 253.00000000 253.02000000 252.99000000 253.02000000 253.01035212 0.03731160 8 1520631060 2018.03.09 21:31 253.02000000 253.02000000 253.01000000 253.03000000 253.01127096 0.03689284 8 1520631120 2018.03.09 21:32 253.02000000 253.04000000 253.02000000 253.04000000 253.01400706 0.03593294 7 1520631180 2018.03.09 21:33 253.03000000 253.02000000 253.01000000 253.03000000 253.01457782 0.03522373 6 1520631240 2018.03.09 21:34 253.01000000 253.02000000 253.00000000 253.02000000 253.01509421 0.03475100 9 1520631300 2018.03.09 21:35 253.02000000 253.01000000 253.01000000 253.02000000 253.01460905 0.03372070 6 1520631360 2018.03.09 21:36 253.01000000 253.01000000 253.01000000 253.02000000 253.01417009 0.03221604 5 1520631420 2018.03.09 21:37 253.01000000 253.01000000 253.01000000 253.02000000 253.01377294 0.02786574 5 1520631480 2018.03.09 21:38 253.00000000 252.98000000 252.98000000 253.00000000 253.01055647 0.02553523 4 1520631600 2018.03.09 21:40 252.98000000 252.99000000 252.98000000 253.00000000 253.00859871 0.02448617 7 1520631660 2018.03.09 21:41 252.99000000 253.01000000 252.98000000 253.01000000 253.00873217 0.02439516 8 1520631720 2018.03.09 21:42 253.02000000 253.01000000 253.01000000 253.02000000 253.00885291 0.02263477 7 1520631780 2018.03.09 21:43 253.02000000 253.03000000 253.02000000 253.04000000 253.01086692 0.02392118 6 1520631840 2018.03.09 21:44 253.04000000 253.04000000 253.03000000 253.05000000 253.01364150 0.02401996 8 1520631900 2018.03.09 21:45 253.04000000 253.03000000 253.03000000 253.04000000 253.01519945 0.02276469 7 1520631960 2018.03.09 21:46 253.02000000 253.01000000 253.00000000 253.04000000 253.01470427 0.02028642 11 1520632020 2018.03.09 21:47 253.03000000 253.03000000 253.02000000 253.03000000 253.01616100 0.01825689 5 1520632080 2018.03.09 21:48 253.03000000 253.03000000 253.03000000 253.04000000 253.01747900 0.01684115 9 1520632140 2018.03.09 21:49 253.03000000 253.03000000 253.03000000 253.04000000 253.01867148 0.01604573 6 1520632200 2018.03.09 21:50 253.03000000 253.03000000 253.03000000 253.03000000 253.01975039 0.01497710 1 1520632260 2018.03.09 21:51 253.03000000 253.03000000 253.03000000 253.03000000 253.02072654 0.01523092 2 1520632320 2018.03.09 21:52 253.03000000 253.05000000 253.03000000 253.06000000 253.02351449 0.01684747 6 1520632380 2018.03.09 21:53 253.05000000 253.06000000 253.05000000 253.06000000 253.02698930 0.01904947 3 1520632440 2018.03.09 21:54 253.07000000 253.05000000 253.05000000 253.07000000 253.02918079 0.02022875 6 1520632500 2018.03.09 21:55 253.04000000 253.04000000 253.03000000 253.05000000 253.03021119 0.02055672 7 1520632560 2018.03.09 21:56 253.04000000 253.08000000 253.04000000 253.08000000 253.03495299 0.02396449 6 1520632620 2018.03.09 21:57 253.08000000 253.07000000 253.06000000 253.08000000 253.03829080 0.02540564 7 1520632680 2018.03.09 21:58 253.07000000 253.00800000 253.00800000 253.07000000 253.03540596 0.02478103 11 1520632740 2018.03.09 21:59 253.01000000 252.97000000 252.96000000 253.02000000 253.02917682 0.02539120 20 1520632800 2018.03.09 22:00 252.98000000 252.97000000 252.97000000 253.01000000 253.02354093 0.02777966 17 1520632860 2018.03.09 22:01 252.96000000 252.96000000 252.95000000 252.98000000 253.01748942 0.03218134 14 1520632920 2018.03.09 22:02 252.97000000 252.96000000 252.96000000 252.97000000 253.01201423 0.03603140 3 1520632980 2018.03.09 22:03 252.96000000 252.95000000 252.95000000 252.96000000 253.00610812 0.04003006 6 1520633040 2018.03.09 22:04 252.95000000 252.97000000 252.93000000 252.98000000 253.00266925 0.04114333 13 1520633100 2018.03.09 22:05 252.96000000 252.98000000 252.96000000 252.98000000 253.00051027 0.04164463 9 1520633160 2018.03.09 22:06 252.97000000 252.97000000 252.97000000 252.98000000 252.99760453 0.04302267 8 1520633220 2018.03.09 22:07 252.97000000 252.98000000 252.97000000 252.98000000 252.99592791 0.04308523 12 1520633280 2018.03.09 22:08 252.97000000 252.95000000 252.92000000 253.01000000 252.99155382 0.04478567 87 1520633340 2018.03.09 22:09 252.94000000 252.99000000 252.91000000 252.99000000 252.99140584 0.04399432 53 1520633400 2018.03.09 22:10 252.98000000 253.03000000 252.98000000 253.03000000 252.99508147 0.04313743 33 1520633460 2018.03.09 22:11 253.04000000 253.05000000 253.03000000 253.06000000 253.00031181 0.04336535 37 1520633520 2018.03.09 22:12 253.04000000 253.05000000 253.02000000 253.06000000 253.00504402 0.04317702 29 1520633580 2018.03.09 22:13 253.04000000 253.11000000 253.04000000 253.12000000 253.01503983 0.04823740 32 1520633640 2018.03.09 22:14 253.11000000 253.10000000 253.09000000 253.11000000 253.02313127 0.05275782 20 1520633700 2018.03.09 22:15 253.09000000 253.12000000 253.09000000 253.13000000 253.03235686 0.05918617 21 1520633760 2018.03.09 22:16 253.12000000 253.10100000 253.10100000 253.13000000 253.03889431 0.06246576 14 1520633820 2018.03.09 22:17 253.12000000 253.13000000 253.10000000 253.13000000 253.04757104 0.06867332 17 1520633880 2018.03.09 22:18 253.13000000 253.14000000 253.13000000 253.14000000 253.05637380 0.07454177 13 1520633940 2018.03.09 22:19 253.15000000 253.14000000 253.13000000 253.15000000 253.06433820 0.07730483 14 1520634000 2018.03.09 22:20 253.14000000 253.12000000 253.12000000 253.14000000 253.06963932 0.07727597 16 1520634060 2018.03.09 22:21 253.13000000 253.14000000 253.13000000 253.14000000 253.07634034 0.07706432 5 1520634120 2018.03.09 22:22 253.13000000 253.14000000 253.13000000 253.14000000 253.08240316 0.07565265 9 1520634180 2018.03.09 22:23 253.15000000 253.12000000 253.12000000 253.17000000 253.08598381 0.07101986 22 1520634240 2018.03.09 22:24 253.12000000 253.13000000 253.11000000 253.13000000 253.09017583 0.06768688 12 1520634300 2018.03.09 22:25 253.14000000 253.14000000 253.13000000 253.15000000 253.09492099 0.06475793 12 1520634360 2018.03.09 22:26 253.15000000 253.16000000 253.13000000 253.16000000 253.10111899 0.06082018 23 1520634420 2018.03.09 22:27 253.15000000 253.20000000 253.15000000 253.20000000 253.11053623 0.05921817 22 1520634480 2018.03.09 22:28 253.20000000 253.17000000 253.15000000 253.20000000 253.11619945 0.04885967 24 1520634540 2018.03.09 22:29 253.16600000 253.13000000 253.13000000 253.16600000 253.11751379 0.03986794 21 1520634600 2018.03.09 22:30 253.12300000 253.16000000 253.12300000 253.16000000 253.12156009 0.03509881 15 1520634660 2018.03.09 22:31 253.15000000 253.13200000 253.13100000 253.17000000 253.12255437 0.03102028 17 1520634720 2018.03.09 22:32 253.13000000 253.13000000 253.13000000 253.14000000 253.12326348 0.02614868 5 1520634780 2018.03.09 22:33 253.13000000 253.15000000 253.13000000 253.15000000 253.12580981 0.02537553 8 1520634840 2018.03.09 22:34 253.14000000 253.12000000 253.11000000 253.14000000 253.12525650 0.02503624 10 1520634900 2018.03.09 22:35 253.12000000 253.13400000 253.12000000 253.14000000 253.12608921 0.02462673 6 1520634960 2018.03.09 22:36 253.13400000 253.12000000 253.12000000 253.13400000 253.12550929 0.02436545 6 1520635020 2018.03.09 22:37 253.13000000 253.12000000 253.12000000 253.14000000 253.12498459 0.02468717 10 1520635080 2018.03.09 22:38 253.12000000 253.12000000 253.12000000 253.13000000 253.12450987 0.02475415 6 1520635140 2018.03.09 22:39 253.11000000 253.11000000 253.10000000 253.11400000 253.12312798 0.02546677 10 1520635200 2018.03.09 22:40 253.11000000 253.12000000 253.11000000 253.12000000 253.12283007 0.02563374 7 1520635260 2018.03.09 22:41 253.12000000 253.09000000 253.08500000 253.13000000 253.11970340 0.02794400 13 1520635320 2018.03.09 22:42 253.09400000 253.09400000 253.09000000 253.10000000 253.11725546 0.02935892 10 1520635380 2018.03.09 22:43 253.09400000 253.09200000 253.09000000 253.10000000 253.11485018 0.03107808 8 1520635440 2018.03.09 22:44 253.09100000 253.09000000 253.08000000 253.09100000 253.11248349 0.03253150 5 1520635500 2018.03.09 22:45 253.09000000 253.09000000 253.09000000 253.10000000 253.11034221 0.03332800 5 1520635560 2018.03.09 22:46 253.09000000 253.09000000 253.09000000 253.10000000 253.10840485 0.03257817 5 1520635620 2018.03.09 22:47 253.09000000 253.11000000 253.09000000 253.11000000 253.10855677 0.02527660 10 1520635680 2018.03.09 22:48 253.10000000 253.10000000 253.10000000 253.11000000 253.10774184 0.02156693 6 1520635740 2018.03.09 22:49 253.10000000 253.12000000 253.10000000 253.12000000 253.10890929 0.02081404 5 1520635800 2018.03.09 22:50 253.12000000 253.18000000 253.12000000 253.18000000 253.11567983 0.02259749 11 1520635860 2018.03.09 22:51 253.19000000 253.18700000 253.17000000 253.20000000 253.12247223 0.02759566 16 1520635920 2018.03.09 22:52 253.18000000 253.17000000 253.17000000 253.19000000 253.12699868 0.03018828 14 1520635980 2018.03.09 22:53 253.17000000 253.18000000 253.17000000 253.19000000 253.13204643 0.03320835 11 1520636040 2018.03.09 22:54 253.17000000 253.16400000 253.16400000 253.18000000 253.13508962 0.03470621 7 1520636100 2018.03.09 22:55 253.17000000 253.16000000 253.16000000 253.18000000 253.13746204 0.03587937 11 1520636160 2018.03.09 22:56 253.17000000 253.15300000 253.15300000 253.18000000 253.13894185 0.03629473 8 1520636220 2018.03.09 22:57 253.16000000 253.14000000 253.14000000 253.17000000 253.13904262 0.03607824 9 1520636280 2018.03.09 22:58 253.13000000 253.11200000 253.11200000 253.13000000 253.13646713 0.03560570 12 1520636340 2018.03.09 22:59 253.12000000 253.13000000 253.11100000 253.13000000 253.13585122 0.03500743 11 1520636400 2018.03.09 23:00 253.13000000 253.15000000 253.13000000 253.15000000 253.13719872 0.03521764 11 1520636460 2018.03.09 23:01 253.14000000 253.15000000 253.14000000 253.15000000 253.13841789 0.03389056 4 1520636520 2018.03.09 23:02 253.14000000 253.12000000 253.12000000 253.14000000 253.13666381 0.03249407 5 1520636580 2018.03.09 23:03 253.11000000 253.11000000 253.11000000 253.11000000 253.13412440 0.03148320 2 1520636640 2018.03.09 23:04 253.10000000 253.10000000 253.09000000 253.10000000 253.13087445 0.03120130 3 1520636700 2018.03.09 23:05 253.09000000 253.09000000 253.09000000 253.09000000 253.12698165 0.03204720 3 1520636760 2018.03.09 23:06 253.10000000 253.12000000 253.10000000 253.12000000 253.12631673 0.03122887 6 1520636820 2018.03.09 23:07 253.12000000 253.13000000 253.12000000 253.13000000 253.12666752 0.03089215 5 1520636880 2018.03.09 23:08 253.13000000 253.12000000 253.12000000 253.13000000 253.12603252 0.03061758 4 1520636940 2018.03.09 23:09 253.11000000 253.10000000 253.10000000 253.11000000 253.12355323 0.03219437 5 1520637000 2018.03.09 23:10 253.10000000 253.11000000 253.10000000 253.11000000 253.12226244 0.03028284 4 1520637060 2018.03.09 23:11 253.11000000 253.10000000 253.10000000 253.13000000 253.12014221 0.02777585 7 1520637120 2018.03.09 23:12 253.11000000 253.11000000 253.10000000 253.11000000 253.11917629 0.02583412 4 1520637180 2018.03.09 23:13 253.11000000 253.12000000 253.11000000 253.12000000 253.11925474 0.02194626 2 1520637240 2018.03.09 23:14 253.12000000 253.12000000 253.11000000 253.12000000 253.11932571 0.01952278 3 1520637300 2018.03.09 23:15 253.10000000 253.11000000 253.10000000 253.11000000 253.11843755 0.01744448 4 1520637360 2018.03.09 23:16 253.11000000 253.11000000 253.11000000 253.11000000 253.11763397 0.01573026 3 1520637420 2018.03.09 23:17 253.11000000 253.11000000 253.11000000 253.13000000 253.11690693 0.01495464 10 1520637480 2018.03.09 23:18 253.12000000 253.12000000 253.11000000 253.12000000 253.11720151 0.01494129 10 1520637540 2018.03.09 23:19 253.12000000 253.11000000 253.11000000 253.12000000 253.11651565 0.01468950 6 1520637600 2018.03.09 23:20 253.11000000 253.11000000 253.10000000 253.11000000 253.11589511 0.01258914 6 1520637660 2018.03.09 23:21 253.11000000 253.11000000 253.11000000 253.11000000 253.11533367 0.00987153 1 1520637720 2018.03.09 23:22 253.10000000 253.11000000 253.10000000 253.11000000 253.11482570 0.00967657 7 1520637780 2018.03.09 23:23 253.11000000 253.11000000 253.11000000 253.11000000 253.11436611 0.00950425 1 1520637840 2018.03.09 23:24 253.11000000 253.11000000 253.11000000 253.11000000 253.11395029 0.00887434 2 1520637900 2018.03.09 23:25 253.11000000 253.11000000 253.11000000 253.11000000 253.11357407 0.00706425 3 1520637960 2018.03.09 23:26 253.12000000 253.12000000 253.11000000 253.12000000 253.11418607 0.00718281 3 1520638020 2018.03.09 23:27 253.11000000 253.11000000 253.11000000 253.11000000 253.11378739 0.00616297 3 1520638080 2018.03.09 23:28 253.11000000 253.11000000 253.11000000 253.11000000 253.11342669 0.00590668 3 1520638140 2018.03.09 23:29 253.11000000 253.11000000 253.11000000 253.12000000 253.11310034 0.00503101 4 1520638200 2018.03.09 23:30 253.11000000 253.09000000 253.09000000 253.11000000 253.11090031 0.00670151 10 1520638260 2018.03.09 23:31 253.09000000 253.09000000 253.09000000 253.09000000 253.10890980 0.00782231 2 1520638320 2018.03.09 23:32 253.10000000 253.07000000 253.07000000 253.10000000 253.10520411 0.01199237 9 1520638380 2018.03.09 23:33 253.07000000 253.07000000 253.06000000 253.08000000 253.10185133 0.01442438 10 1520638440 2018.03.09 23:34 253.06000000 253.07000000 253.06000000 253.07000000 253.09881787 0.01607763 6 1520638500 2018.03.09 23:35 253.07000000 253.07000000 253.06000000 253.08000000 253.09607331 0.01769950 7 1520638560 2018.03.09 23:36 253.07000000 253.08000000 253.07000000 253.08000000 253.09454252 0.01814736 4 1520638620 2018.03.09 23:37 253.08000000 253.08000000 253.07000000 253.08000000 253.09315752 0.01842416 5 1520638680 2018.03.09 23:38 253.08000000 253.07000000 253.07000000 253.08000000 253.09095204 0.01858585 3 1520638740 2018.03.09 23:39 253.07000000 253.08000000 253.07000000 253.08000000 253.08990899 0.01845905 5 1520638800 2018.03.09 23:40 253.08000000 253.09000000 253.08000000 253.09000000 253.08991766 0.01790254 4 1520638860 2018.03.09 23:41 253.09000000 253.11000000 253.09000000 253.11000000 253.09183026 0.01767394 7 1520638920 2018.03.09 23:42 253.11000000 253.12000000 253.10000000 253.12000000 253.09451309 0.01826955 7 1520638980 2018.03.09 23:43 253.11000000 253.11000000 253.11000000 253.13000000 253.09598804 0.01841033 8 1520639040 2018.03.09 23:44 253.11000000 253.11000000 253.11000000 253.11000000 253.09732251 0.01863764 3 1520639100 2018.03.09 23:45 253.12000000 253.12000000 253.10000000 253.13000000 253.09948227 0.01959733 14 1520639160 2018.03.09 23:46 253.12000000 253.24000000 253.12000000 253.24000000 253.11286491 0.03892950 18 1520639220 2018.03.09 23:47 253.23000000 253.23000000 253.21000000 253.24000000 253.12402063 0.04978698 9 1520639280 2018.03.09 23:48 253.24000000 253.22000000 253.20000000 253.24000000 253.13316153 0.05693832 7 1520639340 2018.03.09 23:49 253.22000000 253.25000000 253.22000000 253.26000000 253.14428900 0.06593802 12 1520639400 2018.03.09 23:50 253.26000000 253.27000000 253.25000000 253.27000000 253.15626148 0.07440412 15 1520639460 2018.03.09 23:51 253.26000000 253.28000000 253.25000000 253.28000000 253.16804610 0.08169982 11 1520639520 2018.03.09 23:52 253.29000000 253.27000000 253.27000000 253.30000000 253.17775599 0.08495252 13 1520639580 2018.03.09 23:53 253.27000000 253.29000000 253.26000000 253.31000000 253.18844590 0.08833432 16 1520639640 2018.03.09 23:54 253.27000000 253.27000000 253.25000000 253.28000000 253.19621296 0.08838535 48 1520813040 2018.03.12 00:04 252.82000000 252.82000000 252.82000000 252.82000000 253.16038315 0.11161808 3 1520813100 2018.03.12 00:05 252.83000000 252.83000000 252.83000000 252.83000000 253.12891809 0.13224712 1 1520813160 2018.03.12 00:06 252.86000000 252.86000000 252.86000000 252.87000000 253.10330684 0.14764585 3 1520813700 2018.03.12 00:15 252.85000000 252.86000000 252.85000000 252.86000000 253.08013476 0.16150490 2 1520813880 2018.03.12 00:18 252.86000000 252.87000000 252.86000000 252.87000000 253.06012193 0.17299589 2 1520813940 2018.03.12 00:19 252.86000000 252.86000000 252.86000000 252.86000000 253.04106270 0.18371083 1 1520814000 2018.03.12 00:20 252.86000000 252.86000000 252.86000000 252.86000000 253.02381863 0.19243930 1 1520814060 2018.03.12 00:21 252.83000000 252.83000000 252.83000000 252.83000000 253.00535971 0.20146108 3 1520814120 2018.03.12 00:22 252.83000000 252.87000000 252.83000000 252.87000000 252.99246831 0.20625969 3 1520814180 2018.03.12 00:23 252.88000000 252.89000000 252.88000000 252.90000000 252.98270942 0.20877196 7 1520814240 2018.03.12 00:24 252.88000000 252.88000000 252.88000000 252.88000000 252.97292757 0.21056673 1 1520814300 2018.03.12 00:25 252.89000000 252.88000000 252.88000000 252.89000000 252.96407733 0.20519850 2 1520814360 2018.03.12 00:26 252.88000000 252.89000000 252.88000000 252.89000000 252.95702235 0.19858743 3 1520814480 2018.03.12 00:28 252.89000000 252.89000000 252.89000000 252.89000000 252.95063927 0.19134885 1 1520814540 2018.03.12 00:29 252.92000000 252.98000000 252.92000000 252.98000000 252.95343553 0.17905922 16 1520814600 2018.03.12 00:30 252.99000000 252.98000000 252.93000000 253.00000000 252.95596548 0.16453006 15 1520814660 2018.03.12 00:31 253.01000000 252.98000000 252.96000000 253.02000000 252.95825448 0.14803276 21 1520814720 2018.03.12 00:32 253.02000000 253.03000000 252.95000000 253.06000000 252.96508738 0.13315761 22 1520814840 2018.03.12 00:34 253.03000000 253.03000000 253.03000000 253.03000000 252.97126954 0.11525469 3 1520814960 2018.03.12 00:36 253.02000000 253.03000000 253.02000000 253.03000000 252.97686292 0.09877020 2 1520815200 2018.03.12 00:40 253.02000000 253.03000000 253.02000000 253.03000000 252.98192359 0.09645204 2 1520815260 2018.03.12 00:41 253.02000000 253.02000000 253.02000000 253.02000000 252.98554992 0.09295264 2 1520815440 2018.03.12 00:44 252.98000000 252.97000000 252.97000000 252.99000000 252.98406897 0.08778523 7 1520815500 2018.03.12 00:45 252.97000000 252.95000000 252.93000000 252.97000000 252.98082431 0.08181209 19 1520815560 2018.03.12 00:46 252.96000000 252.96000000 252.92000000 252.97000000 252.97884104 0.07710243 50 1520815620 2018.03.12 00:47 252.96000000 252.96000000 252.95000000 252.97000000 252.97704665 0.07169338 12 1520815680 2018.03.12 00:48 252.95000000 252.96000000 252.95000000 252.97000000 252.97542316 0.06622623 13 1520815740 2018.03.12 00:49 252.95000000 252.96000000 252.95000000 252.96000000 252.97395429 0.05734499 11 1520815800 2018.03.12 00:50 252.96000000 252.96000000 252.95000000 252.96000000 252.97262531 0.05221611 7 1520815860 2018.03.12 00:51 252.95000000 252.95000000 252.95000000 252.96000000 252.97047052 0.04878931 11 1520815920 2018.03.12 00:52 252.96000000 252.95000000 252.95000000 252.96000000 252.96852095 0.04456760 6 1520815980 2018.03.12 00:53 252.96000000 252.95000000 252.94000000 252.96000000 252.96675705 0.04031433 8 1520816040 2018.03.12 00:54 252.96000000 252.95000000 252.95000000 252.96000000 252.96516114 0.03704004 4 1520816100 2018.03.12 00:55 252.95000000 252.99000000 252.93000000 252.99000000 252.96752674 0.03252859 7 1520816160 2018.03.12 00:56 252.96000000 252.97000000 252.94000000 252.97000000 252.96776229 0.03233088 12 1520816220 2018.03.12 00:57 252.96000000 252.96000000 252.95000000 252.97000000 252.96702303 0.03250375 8 1520816280 2018.03.12 00:58 252.96000000 252.97000000 252.96000000 252.97000000 252.96730655 0.03229019 4 1520816340 2018.03.12 00:59 252.96000000 252.97000000 252.95000000 252.97000000 252.96756307 0.02903224 5 1520816400 2018.03.12 01:00 252.97000000 252.92000000 252.85000000 253.01000000 252.96303325 0.02818869 115 1520816460 2018.03.12 01:01 252.91000000 252.91000000 252.87000000 252.96000000 252.95798246 0.02713256 97 1520816520 2018.03.12 01:02 252.91000000 252.95000000 252.91000000 252.96000000 252.95722223 0.02195815 15 1520816580 2018.03.12 01:03 252.95000000 253.00200000 252.95000000 253.00200000 252.96148678 0.01990126 4 1520816640 2018.03.12 01:04 253.00400000 253.00500000 253.00300000 253.00500000 252.96563090 0.02275624 3 1520816700 2018.03.12 01:05 253.00100000 252.96500000 252.96500000 253.00100000 252.96557081 0.02247329 3 1520816760 2018.03.12 01:06 252.95700000 252.96600000 252.95700000 252.96600000 252.96561169 0.02244749 3 1520816820 2018.03.12 01:07 252.96700000 252.95300000 252.95300000 252.97700000 252.96441057 0.02235065 4 1520816880 2018.03.12 01:08 252.94800000 252.94200000 252.94200000 252.94800000 252.96227623 0.02253718 2 1520816940 2018.03.12 01:09 252.96600000 252.97400000 252.96600000 252.97600000 252.96339278 0.02280539 3 1520817000 2018.03.12 01:10 252.98800000 252.98300000 252.98200000 252.98800000 252.96526014 0.02343691 3 1520817060 2018.03.12 01:11 252.95000000 252.96000000 252.95000000 252.96000000 252.96475917 0.02315196 3 1520817120 2018.03.12 01:12 252.95000000 252.93000000 252.93000000 252.95000000 252.96144877 0.02390819 6 1520817180 2018.03.12 01:13 252.93000000 252.93000000 252.93000000 252.93000000 252.95845365 0.02479498 1 1520817300 2018.03.12 01:15 252.95000000 252.95000000 252.95000000 252.95000000 252.95764854 0.02485818 2 1520817360 2018.03.12 01:16 252.96000000 252.97000000 252.96000000 252.97000000 252.95882487 0.02390462 4 1520817420 2018.03.12 01:17 252.97000000 252.98500000 252.97000000 252.99900000 252.96131774 0.02451623 4 1520817480 2018.03.12 01:18 252.98700000 252.98700000 252.98500000 252.98700000 252.96376367 0.02531768 3 1520817540 2018.03.12 01:19 252.99200000 253.00500000 252.99200000 253.00500000 252.96769094 0.02732512 2 1520817600 2018.03.12 01:20 253.02400000 253.04300000 253.02400000 253.04300000 252.97486323 0.03314353 3 1520817660 2018.03.12 01:21 253.04000000 253.04000000 253.03800000 253.04000000 252.98106673 0.03504196 3 1520817720 2018.03.12 01:22 253.04200000 253.04200000 253.04200000 253.04200000 252.98686990 0.03489357 1 1520817780 2018.03.12 01:23 253.02400000 253.01900000 253.01900000 253.02400000 252.98992991 0.03517116 3 1520817840 2018.03.12 01:24 253.02100000 253.04600000 253.02100000 253.04600000 252.99526992 0.03835044 2 1520817900 2018.03.12 01:25 253.05300000 253.05300000 253.05300000 253.05300000 253.00076802 0.04185903 1 1520818080 2018.03.12 01:28 253.06100000 253.06200000 253.05800000 253.06200000 253.00659964 0.04485476 3 1520818140 2018.03.12 01:29 253.04500000 253.04400000 253.04400000 253.04500000 253.01016158 0.04569883 2 1520818200 2018.03.12 01:30 253.02000000 253.00900000 253.00700000 253.02000000 253.01005095 0.04384694 4 1520818260 2018.03.12 01:31 253.00700000 253.00700000 253.00700000 253.00700000 253.00976038 0.04107127 1 1520818320 2018.03.12 01:32 253.00500000 253.00500000 253.00500000 253.00500000 253.00930701 0.04023147 1 1520818440 2018.03.12 01:34 253.00200000 253.00200000 253.00200000 253.00200000 253.00861111 0.03975377 1 1520818500 2018.03.12 01:35 253.00000000 252.99700000 252.99400000 253.00000000 253.00750529 0.03827614 3 1520818560 2018.03.12 01:36 252.99500000 252.99300000 252.99100000 252.99500000 253.00612383 0.03438766 3 1520818680 2018.03.12 01:38 252.98300000 252.97700000 252.97700000 252.98300000 253.00335013 0.03121474 3 1520818740 2018.03.12 01:39 252.99300000 252.99300000 252.99300000 252.99300000 253.00236441 0.02931337 1 1520818800 2018.03.12 01:40 252.99500000 252.99800000 252.99500000 253.00500000 253.00194875 0.02861505 4 1520818860 2018.03.12 01:41 252.99400000 252.99400000 252.99400000 252.99400000 253.00119173 0.02879517 1 1520818920 2018.03.12 01:42 252.99800000 252.99700000 252.99700000 252.99800000 253.00079251 0.02884774 2 1520818980 2018.03.12 01:43 252.98900000 252.99500000 252.98900000 252.99500000 253.00024085 0.02915214 2 1520819040 2018.03.12 01:44 252.98800000 252.98700000 252.98300000 252.98800000 252.99897981 0.02830134 3 1520819100 2018.03.12 01:45 252.99200000 252.99200000 252.99200000 252.99200000 252.99831507 0.02711383 1 1520819160 2018.03.12 01:46 252.98700000 252.99100000 252.98700000 252.99100000 252.99761840 0.02562159 2 1520819220 2018.03.12 01:47 252.99200000 252.99200000 252.99200000 252.99200000 252.99708331 0.02540060 1 1520819280 2018.03.12 01:48 252.99600000 253.01700000 252.99600000 253.01700000 252.99898014 0.02275958 3 1520819340 2018.03.12 01:49 253.02300000 253.02500000 253.02300000 253.02500000 253.00145822 0.01969640 3 1520819400 2018.03.12 01:50 253.02300000 252.98800000 252.98800000 253.02300000 253.00017648 0.01456119 3 1520819460 2018.03.12 01:51 252.98500000 252.98500000 252.98500000 252.98500000 252.99873111 0.01100019 1 1520819520 2018.03.12 01:52 252.99500000 253.00700000 252.97700000 253.01000000 252.99951862 0.01106073 4 1520819580 2018.03.12 01:53 252.99400000 252.98300000 252.98300000 252.99400000 252.99794542 0.01114781 3 1520819640 2018.03.12 01:54 252.97400000 253.01700000 252.97400000 253.01700000 252.99976014 0.01218518 4 1520819700 2018.03.12 01:55 253.02800000 253.03200000 253.02800000 253.03200000 253.00283060 0.01484704 2 1520819760 2018.03.12 01:56 253.02400000 253.02400000 253.01400000 253.02400000 253.00484674 0.01610098 3 1520819820 2018.03.12 01:57 253.02700000 253.07100000 253.02700000 253.07300000 253.01114705 0.02304020 3 1520819880 2018.03.12 01:58 253.06900000 253.06400000 253.06400000 253.06900000 253.01618066 0.02594740 4 1520819940 2018.03.12 01:59 253.05400000 253.04900000 253.04900000 253.05400000 253.01930631 0.02731597 3 1520820000 2018.03.12 02:00 253.07400000 253.06800000 253.06800000 253.07400000 253.02394381 0.03022694 3 1520820060 2018.03.12 02:01 253.06300000 253.05900000 253.05900000 253.06300000 253.02728249 0.03141329 3 1520820120 2018.03.12 02:02 253.05300000 253.02300000 253.02100000 253.05300000 253.02687464 0.03057486 4 1520820180 2018.03.12 02:03 253.00200000 252.98900000 252.98900000 253.00200000 253.02326753 0.03009679 3 1520820240 2018.03.12 02:04 252.96900000 252.96900000 252.96900000 252.96900000 253.01809919 0.03085140 1 1520855880 2018.03.12 11:58 252.68000000 252.68000000 252.68000000 252.69000000 252.98589927 0.08130691 14 1520855940 2018.03.12 11:59 252.67000000 252.51000000 252.49000000 252.67000000 252.94057553 0.13869193 68 1520856000 2018.03.12 12:00 252.50000000 252.54000000 252.50000000 252.54000000 252.90242548 0.17228546 27 1520856060 2018.03.12 12:01 252.55000000 252.62000000 252.55000000 252.64000000 252.87552781 0.18840922 36 1520856120 2018.03.12 12:02 252.63000000 252.63000000 252.61000000 252.63000000 252.85214421 0.19951600 16 1520856180 2018.03.12 12:03 252.63000000 252.66000000 252.63000000 252.66000000 252.83384476 0.20683207 13 1520856240 2018.03.12 12:04 252.67000000 252.70000000 252.66000000 252.70000000 252.82109764 0.20974535 14 1520856300 2018.03.12 12:05 252.70000000 252.68000000 252.68000000 252.70000000 252.80765977 0.21145310 17 1520856360 2018.03.12 12:06 252.68000000 252.67000000 252.66000000 252.68000000 252.79454932 0.21325315 14 1520856420 2018.03.12 12:07 252.67000000 252.72000000 252.65000000 252.72000000 252.78744938 0.20963434 26 1520856480 2018.03.12 12:08 252.71200000 252.71000000 252.70000000 252.72000000 252.78007325 0.20449299 16 1520856540 2018.03.12 12:09 252.71100000 252.74000000 252.71100000 252.74000000 252.77625675 0.19785687 42 1520856600 2018.03.12 12:10 252.73000000 252.73000000 252.73000000 252.75000000 252.77185135 0.18723244 13 1520856660 2018.03.12 12:11 252.72000000 252.70000000 252.70000000 252.72000000 252.76500836 0.17635256 15 1520856720 2018.03.12 12:12 252.71000000 252.69000000 252.68000000 252.75000000 252.75786471 0.16507103 52 1520856780 2018.03.12 12:13 252.69000000 252.69000000 252.67000000 252.72000000 252.75140140 0.14974046 45 1520856840 2018.03.12 12:14 252.68000000 252.70000000 252.68000000 252.70000000 252.74650603 0.13234802 10 1520856900 2018.03.12 12:15 252.70000000 252.72000000 252.67000000 252.73000000 252.74398165 0.11624273 23 1520856960 2018.03.12 12:16 252.72000000 252.71000000 252.70000000 252.72000000 252.74074530 0.10109127 18 1520857020 2018.03.12 12:17 252.71000000 252.71000000 252.70000000 252.71000000 252.73781718 0.08537084 17 1520857080 2018.03.12 12:18 252.72000000 252.77000000 252.72000000 252.77000000 252.74088221 0.08681384 19 1520857140 2018.03.12 12:19 252.76100000 252.75000000 252.74000000 252.76100000 252.74175057 0.07043521 16 1520857200 2018.03.12 12:20 252.75000000 252.76000000 252.72000000 252.76000000 252.74348861 0.05550070 22 1520857260 2018.03.12 12:21 252.77000000 252.76000000 252.76000000 252.79000000 252.74506112 0.04938909 29 1520857320 2018.03.12 12:22 252.76000000 252.78000000 252.74000000 252.78000000 252.74838863 0.04508722 22 1520857380 2018.03.12 12:23 252.78000000 252.76000000 252.75000000 252.78000000 252.74949448 0.04132132 16 1520857440 2018.03.12 12:24 252.77000000 252.77000000 252.76000000 252.78000000 252.75144739 0.04125008 15 1520857500 2018.03.12 12:25 252.77000000 252.76000000 252.74000000 252.77000000 252.75226192 0.03854339 29 1520857560 2018.03.12 12:26 252.75000000 252.72000000 252.72000000 252.75000000 252.74918936 0.03297400 19 1520857620 2018.03.12 12:27 252.71000000 252.69000000 252.68000000 252.71000000 252.74355227 0.03235057 24 1520857680 2018.03.12 12:28 252.69000000 252.74000000 252.69000000 252.74000000 252.74321396 0.03136143 23 1520857740 2018.03.12 12:29 252.73000000 252.72000000 252.71000000 252.75000000 252.74100311 0.03103319 17 1520857800 2018.03.12 12:30 252.71000000 252.72000000 252.70000000 252.72000000 252.73900281 0.03070904 10 1520857860 2018.03.12 12:31 252.73000000 252.74000000 252.72000000 252.74000000 252.73909778 0.02946494 13 1520857920 2018.03.12 12:32 252.73000000 252.79000000 252.73000000 252.80000000 252.74394561 0.03018858 26 1520857980 2018.03.12 12:33 252.78000000 252.79000000 252.78000000 252.80000000 252.74833175 0.02999046 10 1520858040 2018.03.12 12:34 252.79000000 252.76000000 252.75000000 252.80000000 252.74944301 0.02821089 17 1520858100 2018.03.12 12:35 252.76000000 252.75000000 252.75000000 252.79000000 252.74949605 0.02743600 19 1520858160 2018.03.12 12:36 252.75000000 252.77000000 252.73000000 252.77000000 252.75144881 0.02637518 16 1520858220 2018.03.12 12:37 252.77000000 252.77000000 252.77000000 252.77000000 252.75321559 0.02495658 2